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 |
|---|---|---|---|---|---|---|---|
| 1997/09/26 | 3,238.1 | 3,238.1 | 3,142.9 | 3,142.9 | -190.4 | -5.7% | 1,890 |
| 1997/09/25 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | +190.4 | +6.1% | 1,260 |
| 1997/09/24 | 3,142.9 | 3,190.5 | 3,142.9 | 3,142.9 | ±0 | ±0% | 2,415 |
| 1997/09/22 | 3,266.7 | 3,276.2 | 3,142.9 | 3,142.9 | -142.8 | -4.3% | 1,680 |
| 1997/09/19 | 3,190.5 | 3,333.3 | 3,142.9 | 3,285.7 | +142.8 | +4.5% | 2,415 |
| 1997/09/18 | 3,333.3 | 3,333.3 | 3,095.2 | 3,142.9 | -266.6 | -7.8% | 1,785 |
| 1997/09/17 | 3,428.6 | 3,428.6 | 3,409.5 | 3,409.5 | -19.1 | -0.6% | 840 |
| 1997/09/16 | 3,476.2 | 3,476.2 | 3,428.6 | 3,428.6 | -95.2 | -2.7% | 1,155 |
| 1997/09/12 | 3,447.6 | 3,523.8 | 3,447.6 | 3,523.8 | +9.5 | +0.3% | 1,155 |
| 1997/09/11 | 3,523.8 | 3,523.8 | 3,514.3 | 3,514.3 | -9.5 | -0.3% | 2,415 |
| 1997/09/10 | 3,523.8 | 3,523.8 | 3,523.8 | 3,523.8 | ±0 | ±0% | 2,415 |
| 1997/09/09 | 3,533.3 | 3,533.3 | 3,523.8 | 3,523.8 | -9.5 | -0.3% | 630 |
| 1997/09/08 | 3,533.3 | 3,647.6 | 3,533.3 | 3,533.3 | +9.5 | +0.3% | 735 |
| 1997/09/05 | 3,533.3 | 3,533.3 | 3,523.8 | 3,523.8 | -47.6 | -1.3% | 1,050 |
| 1997/09/04 | 3,476.2 | 3,619 | 3,476.2 | 3,571.4 | +47.6 | +1.4% | 1,155 |
| 1997/09/03 | 3,438.1 | 3,523.8 | 3,438.1 | 3,523.8 | +142.8 | +4.2% | 420 |
| 1997/09/02 | 3,361.9 | 3,381 | 3,314.3 | 3,381 | +47.7 | +1.4% | 3,255 |
| 1997/09/01 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | -47.7 | -1.4% | 420 |
| 1997/08/29 | 3,381 | 3,381 | 3,333.3 | 3,381 | ±0 | ±0% | 1,680 |
| 1997/08/28 | 3,428.6 | 3,428.6 | 3,381 | 3,381 | -57.1 | -1.7% | 630 |
| 1997/08/27 | 3,438.1 | 3,438.1 | 3,438.1 | 3,438.1 | -38.1 | -1.1% | 105 |
| 1997/08/26 | 3,523.8 | 3,523.8 | 3,476.2 | 3,476.2 | -28.6 | -0.8% | 840 |
| 1997/08/25 | 3,504.8 | 3,504.8 | 3,504.8 | 3,504.8 | ±0 | ±0% | 1,470 |
| 1997/08/22 | 3,438.1 | 3,514.3 | 3,438.1 | 3,504.8 | +28.6 | +0.8% | 1,680 |
| 1997/08/21 | 3,476.2 | 3,476.2 | 3,476.2 | 3,476.2 | ±0 | ±0% | 105 |
| 1997/08/20 | 3,542.9 | 3,542.9 | 3,438.1 | 3,476.2 | +28.6 | +0.8% | 1,470 |
| 1997/08/19 | 3,447.6 | 3,447.6 | 3,428.6 | 3,447.6 | ±0 | ±0% | 945 |
| 1997/08/18 | 3,438.1 | 3,447.6 | 3,428.6 | 3,447.6 | +19 | +0.6% | 840 |
| 1997/08/15 | 3,409.5 | 3,428.6 | 3,409.5 | 3,428.6 | +28.6 | +0.8% | 630 |
| 1997/08/14 | 3,438.1 | 3,438.1 | 3,381 | 3,400 | -28.6 | -0.8% | 1,575 |
| 1997/08/13 | 3,400 | 3,428.6 | 3,400 | 3,428.6 | +47.6 | +1.4% | 840 |
| 1997/08/12 | 3,390.5 | 3,428.6 | 3,381 | 3,381 | ±0 | ±0% | 1,050 |
| 1997/08/11 | 3,409.5 | 3,428.6 | 3,381 | 3,381 | -104.7 | -3% | 1,890 |
| 1997/08/08 | 3,523.8 | 3,523.8 | 3,485.7 | 3,485.7 | -85.7 | -2.4% | 1,050 |
| 1997/08/07 | 3,485.7 | 3,571.4 | 3,476.2 | 3,571.4 | +95.2 | +2.7% | 945 |
| 1997/08/06 | 3,438.1 | 3,476.2 | 3,409.5 | 3,476.2 | +47.6 | +1.4% | 1,680 |
| 1997/08/05 | 3,476.2 | 3,485.7 | 3,428.6 | 3,428.6 | -95.2 | -2.7% | 2,625 |
| 1997/08/04 | 3,571.4 | 3,619 | 3,523.8 | 3,523.8 | -95.2 | -2.6% | 1,680 |
| 1997/08/01 | 3,628.6 | 3,628.6 | 3,619 | 3,619 | -9.6 | -0.3% | 1,470 |
| 1997/07/31 | 3,714.3 | 3,714.3 | 3,628.6 | 3,628.6 | -38.1 | -1% | 2,205 |
| 1997/07/30 | 3,666.7 | 3,666.7 | 3,619 | 3,666.7 | -9.5 | -0.3% | 1,365 |
| 1997/07/29 | 3,695.2 | 3,695.2 | 3,619 | 3,676.2 | +9.5 | +0.3% | 2,100 |
| 1997/07/28 | 3,761.9 | 3,761.9 | 3,666.7 | 3,666.7 | -47.6 | -1.3% | 2,625 |
| 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 |
6751～
6800
件表示中 / 6932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 | 79,400円 | +1.7% | - | 2.52% | - | 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 |
| トーアミ | 52,500円 | +5.0% | -85.2% | 3.05% | - | 0.28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 |
| 菊池製作 | 26,900円 | +2.9% | - | 3.72% | 36.11倍 | 0.67倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| 三ツ知 | 60,600円 | -1.5% | -30.3% | 3.30% | 15.42倍 | 0.31倍 |
|
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 |
| 昭和鉄 | 347,500円 | +4.3% | +32.2% | 2.88% | 3.92倍 | 0.34倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
市場注目の銘柄
チャート関連のコラム
