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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,624 | 1,666 | 1,623 | 1,623 | -1 | -0.1% | 7,800 |
| 2022/03/30 | 1,634 | 1,634 | 1,555 | 1,624 | -26 | -1.6% | 12,100 |
| 2022/03/29 | 1,608 | 1,650 | 1,602 | 1,650 | +36 | +2.2% | 7,000 |
| 2022/03/28 | 1,666 | 1,666 | 1,605 | 1,614 | +12 | +0.7% | 7,500 |
| 2022/03/25 | 1,632 | 1,675 | 1,531 | 1,602 | -78 | -4.6% | 23,700 |
| 2022/03/24 | 1,601 | 1,680 | 1,601 | 1,680 | +54 | +3.3% | 8,300 |
| 2022/03/23 | 1,632 | 1,660 | 1,626 | 1,626 | -9 | -0.6% | 4,400 |
| 2022/03/22 | 1,605 | 1,635 | 1,583 | 1,635 | +25 | +1.6% | 4,700 |
| 2022/03/18 | 1,583 | 1,610 | 1,583 | 1,610 | -6 | -0.4% | 3,500 |
| 2022/03/17 | 1,599 | 1,629 | 1,583 | 1,616 | +30 | +1.9% | 3,800 |
| 2022/03/16 | 1,600 | 1,600 | 1,506 | 1,586 | -14 | -0.9% | 3,600 |
| 2022/03/15 | 1,600 | 1,625 | 1,595 | 1,600 | ±0 | ±0% | 4,300 |
| 2022/03/14 | 1,541 | 1,600 | 1,541 | 1,600 | +59 | +3.8% | 5,700 |
| 2022/03/11 | 1,545 | 1,559 | 1,490 | 1,541 | -33 | -2.1% | 10,300 |
| 2022/03/10 | 1,515 | 1,579 | 1,486 | 1,574 | +89 | +6% | 8,900 |
| 2022/03/09 | 1,479 | 1,485 | 1,449 | 1,485 | +6 | +0.4% | 2,500 |
| 2022/03/08 | 1,453 | 1,481 | 1,449 | 1,479 | -4 | -0.3% | 12,400 |
| 2022/03/07 | 1,541 | 1,541 | 1,473 | 1,483 | -58 | -3.8% | 8,500 |
| 2022/03/04 | 1,563 | 1,569 | 1,488 | 1,541 | -39 | -2.5% | 15,200 |
| 2022/03/03 | 1,539 | 1,646 | 1,535 | 1,580 | +39 | +2.5% | 8,200 |
| 2022/03/02 | 1,501 | 1,555 | 1,485 | 1,541 | -14 | -0.9% | 8,700 |
| 2022/03/01 | 1,676 | 1,676 | 1,555 | 1,555 | -119 | -7.1% | 9,400 |
| 2022/02/28 | 1,680 | 1,686 | 1,674 | 1,674 | +2 | +0.1% | 4,600 |
| 2022/02/25 | 1,640 | 1,680 | 1,623 | 1,672 | +32 | +2% | 9,900 |
| 2022/02/24 | 1,639 | 1,644 | 1,625 | 1,640 | +16 | +1% | 6,400 |
| 2022/02/22 | 1,655 | 1,655 | 1,616 | 1,624 | -34 | -2.1% | 4,100 |
| 2022/02/21 | 1,635 | 1,658 | 1,598 | 1,658 | +43 | +2.7% | 8,400 |
| 2022/02/18 | 1,653 | 1,667 | 1,611 | 1,615 | -32 | -1.9% | 3,400 |
| 2022/02/17 | 1,568 | 1,665 | 1,559 | 1,647 | +81 | +5.2% | 7,600 |
| 2022/02/16 | 1,531 | 1,576 | 1,531 | 1,566 | +37 | +2.4% | 2,800 |
| 2022/02/15 | 1,514 | 1,539 | 1,509 | 1,529 | +15 | +1% | 5,400 |
| 2022/02/14 | 1,515 | 1,532 | 1,497 | 1,514 | -26 | -1.7% | 5,500 |
| 2022/02/10 | 1,475 | 1,540 | 1,453 | 1,540 | +87 | +6% | 5,500 |
| 2022/02/09 | 1,428 | 1,453 | 1,416 | 1,453 | +40 | +2.8% | 3,200 |
| 2022/02/08 | 1,422 | 1,469 | 1,413 | 1,413 | -69 | -4.7% | 8,400 |
| 2022/02/07 | 1,487 | 1,501 | 1,481 | 1,482 | -45 | -2.9% | 4,900 |
| 2022/02/04 | 1,498 | 1,539 | 1,498 | 1,527 | +13 | +0.9% | 3,600 |
| 2022/02/03 | 1,497 | 1,526 | 1,497 | 1,514 | -1 | -0.1% | 3,500 |
| 2022/02/02 | 1,546 | 1,550 | 1,500 | 1,515 | -14 | -0.9% | 3,600 |
| 2022/02/01 | 1,500 | 1,530 | 1,475 | 1,529 | +44 | +3% | 6,700 |
| 2022/01/31 | 1,439 | 1,485 | 1,439 | 1,485 | +57 | +4% | 5,800 |
| 2022/01/28 | 1,436 | 1,450 | 1,428 | 1,428 | -13 | -0.9% | 8,800 |
| 2022/01/27 | 1,469 | 1,469 | 1,423 | 1,441 | +12 | +0.8% | 6,400 |
| 2022/01/26 | 1,396 | 1,429 | 1,396 | 1,429 | +29 | +2.1% | 500 |
| 2022/01/25 | 1,429 | 1,429 | 1,397 | 1,400 | -41 | -2.8% | 3,200 |
| 2022/01/24 | 1,358 | 1,443 | 1,350 | 1,441 | +84 | +6.2% | 11,500 |
| 2022/01/21 | 1,343 | 1,370 | 1,343 | 1,357 | +16 | +1.2% | 5,000 |
| 2022/01/20 | 1,361 | 1,379 | 1,341 | 1,341 | -20 | -1.5% | 2,700 |
| 2022/01/19 | 1,370 | 1,390 | 1,361 | 1,361 | -25 | -1.8% | 4,300 |
| 2022/01/18 | 1,377 | 1,392 | 1,368 | 1,386 | +9 | +0.7% | 4,700 |
651～
700
件表示中 / 6840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 | 77,700円 | -2.1% | -76.0% | 2.57% | 10.64倍 | 0.41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 | 63,600円 | +5.5% | -40.0% | 3.14% | 10.52倍 | 0.32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 |
| トーアミ | 51,400円 | +5.0% | -85.2% | - | - | - |
|
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 | 34,400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
