アドバネクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 3,781 | 3,781 | 3,714.3 | 3,714.3 | -47.6 | -1.3% | 1,890 |
| 1997/07/24 | 3,800 | 3,800 | 3,761.9 | 3,761.9 | -38.1 | -1% | 1,680 |
| 1997/07/23 | 3,742.9 | 3,800 | 3,657.1 | 3,800 | +66.7 | +1.8% | 3,570 |
| 1997/07/22 | 3,942.9 | 3,942.9 | 3,733.3 | 3,733.3 | -171.5 | -4.4% | 2,205 |
| 1997/07/18 | 3,971.4 | 4,000 | 3,904.8 | 3,904.8 | -57.1 | -1.4% | 1,575 |
| 1997/07/17 | 4,085.7 | 4,085.7 | 3,952.4 | 3,961.9 | ±0 | ±0% | 735 |
| 1997/07/16 | 3,961.9 | 4,000 | 3,961.9 | 3,961.9 | +9.5 | +0.2% | 1,785 |
| 1997/07/15 | 3,923.8 | 3,952.4 | 3,914.3 | 3,952.4 | ±0 | ±0% | 2,310 |
| 1997/07/14 | 4,028.6 | 4,028.6 | 3,952.4 | 3,952.4 | -76.2 | -1.9% | 2,310 |
| 1997/07/11 | 4,123.8 | 4,123.8 | 4,028.6 | 4,028.6 | -114.3 | -2.8% | 1,470 |
| 1997/07/10 | 4,123.8 | 4,142.9 | 4,123.8 | 4,142.9 | -47.6 | -1.1% | 945 |
| 1997/07/09 | 4,142.9 | 4,190.5 | 4,123.8 | 4,190.5 | ±0 | ±0% | 1,890 |
| 1997/07/08 | 4,152.4 | 4,190.5 | 4,142.9 | 4,190.5 | +47.6 | +1.1% | 945 |
| 1997/07/07 | 4,200 | 4,200 | 4,142.9 | 4,142.9 | -57.1 | -1.4% | 840 |
| 1997/07/04 | 4,238.1 | 4,285.7 | 4,142.9 | 4,200 | +9.5 | +0.2% | 4,200 |
| 1997/07/03 | 4,209.5 | 4,285.7 | 4,190.5 | 4,190.5 | -19 | -0.5% | 1,365 |
| 1997/07/02 | 4,323.8 | 4,323.8 | 4,190.5 | 4,209.5 | -161.9 | -3.7% | 735 |
| 1997/07/01 | 4,304.8 | 4,371.4 | 4,285.7 | 4,371.4 | +76.2 | +1.8% | 735 |
| 1997/06/30 | 4,342.9 | 4,419 | 4,295.2 | 4,295.2 | +9.5 | +0.2% | 4,935 |
| 1997/06/27 | 4,295.2 | 4,295.2 | 4,285.7 | 4,285.7 | +104.7 | +2.5% | 210 |
| 1997/06/26 | 4,276.2 | 4,276.2 | 4,181 | 4,181 | ±0 | ±0% | 1,680 |
| 1997/06/25 | 4,295.2 | 4,295.2 | 4,181 | 4,181 | +47.7 | +1.2% | 1,365 |
| 1997/06/24 | 4,190.5 | 4,209.5 | 4,114.3 | 4,133.3 | -123.8 | -2.9% | 2,730 |
| 1997/06/23 | 4,390.5 | 4,390.5 | 4,257.1 | 4,257.1 | -133.4 | -3% | 1,050 |
| 1997/06/20 | 4,352.4 | 4,457.1 | 4,304.8 | 4,390.5 | +85.7 | +2% | 3,570 |
| 1997/06/19 | 4,381 | 4,476.2 | 4,238.1 | 4,304.8 | +114.3 | +2.7% | 11,445 |
| 1997/06/18 | 4,276.2 | 4,276.2 | 4,190.5 | 4,190.5 | -85.7 | -2% | 840 |
| 1997/06/17 | 4,190.5 | 4,276.2 | 4,181 | 4,276.2 | -9.5 | -0.2% | 945 |
| 1997/06/16 | 4,190.5 | 4,285.7 | 4,190.5 | 4,285.7 | +95.2 | +2.3% | 2,520 |
| 1997/06/13 | 4,142.9 | 4,219 | 4,142.9 | 4,190.5 | +47.6 | +1.1% | 4,620 |
| 1997/06/12 | 4,152.4 | 4,228.6 | 4,142.9 | 4,142.9 | -57.1 | -1.4% | 1,995 |
| 1997/06/11 | 4,276.2 | 4,276.2 | 4,190.5 | 4,200 | -85.7 | -2% | 2,100 |
| 1997/06/10 | 4,161.9 | 4,285.7 | 4,161.9 | 4,285.7 | +142.8 | +3.4% | 2,940 |
| 1997/06/09 | 4,314.3 | 4,314.3 | 4,142.9 | 4,142.9 | -190.4 | -4.4% | 1,785 |
| 1997/06/06 | 4,171.4 | 4,333.3 | 4,104.8 | 4,333.3 | +19 | +0.4% | 7,665 |
| 1997/06/05 | 4,428.6 | 4,428.6 | 4,247.6 | 4,314.3 | -161.9 | -3.6% | 5,985 |
| 1997/06/04 | 4,409.5 | 4,523.8 | 4,390.5 | 4,476.2 | +76.2 | +1.7% | 2,835 |
| 1997/06/03 | 4,400 | 4,466.7 | 4,400 | 4,400 | +9.5 | +0.2% | 2,100 |
| 1997/06/02 | 4,571.4 | 4,571.4 | 4,390.5 | 4,390.5 | -180.9 | -4% | 6,300 |
| 1997/05/30 | 4,504.8 | 4,600 | 4,504.8 | 4,571.4 | ±0 | ±0% | 8,715 |
| 1997/05/29 | 4,390.5 | 4,571.4 | 4,390.5 | 4,571.4 | +209.5 | +4.8% | 5,670 |
| 1997/05/28 | 4,342.9 | 4,419 | 4,342.9 | 4,361.9 | +28.6 | +0.7% | 4,305 |
| 1997/05/27 | 4,409.5 | 4,476.2 | 4,333.3 | 4,333.3 | -76.2 | -1.7% | 4,200 |
| 1997/05/26 | 4,523.8 | 4,523.8 | 4,409.5 | 4,409.5 | -304.8 | -6.5% | 10,080 |
| 1997/05/23 | 4,666.7 | 4,819 | 4,666.7 | 4,714.3 | -47.6 | -1% | 6,090 |
| 1997/05/22 | 4,914.3 | 5,047.6 | 4,761.9 | 4,761.9 | -57.1 | -1.2% | 29,925 |
| 1997/05/21 | 4,752.4 | 4,952.4 | 4,695.2 | 4,819 | +295.2 | +6.5% | 30,345 |
| 1997/05/20 | 4,457.1 | 4,571.4 | 4,457.1 | 4,523.8 | +76.2 | +1.7% | 4,095 |
| 1997/05/19 | 4,438.1 | 4,476.2 | 4,428.6 | 4,447.6 | -28.6 | -0.6% | 2,100 |
| 1997/05/16 | 4,523.8 | 4,581 | 4,438.1 | 4,476.2 | ±0 | ±0% | 4,305 |
6701～
6750
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「アドバネクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アドバネクス | 78,400円 | -2.1% | -76.0% | 2.55% | 10.73倍 | 0.42倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 三ツ知 | - | +5.5% | -40.0% | - | - | - |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| トーアミ | 51,400円 | +5.0% | -85.2% | 3.11% | - | 0.27倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| オーネックス | 190,000円 | +10.8% | +661.0% | 1.05% | 10.81倍 | 0.60倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| テクニスコ | 34,100円 | -3.5% | - | 0.00% | - | 0.67倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
