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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,089 | 1,098 | 1,078 | 1,084 | -5 | -0.5% | 7,100 |
| 2021/10/29 | 1,140 | 1,144 | 1,067 | 1,089 | -18 | -1.6% | 16,600 |
| 2021/10/28 | 1,196 | 1,209 | 1,107 | 1,107 | -94 | -7.8% | 38,000 |
| 2021/10/27 | 1,205 | 1,208 | 1,201 | 1,201 | -10 | -0.8% | 1,200 |
| 2021/10/26 | 1,222 | 1,222 | 1,197 | 1,211 | +1 | +0.1% | 3,700 |
| 2021/10/25 | 1,212 | 1,213 | 1,205 | 1,210 | -15 | -1.2% | 1,500 |
| 2021/10/22 | 1,217 | 1,239 | 1,213 | 1,225 | +17 | +1.4% | 2,400 |
| 2021/10/21 | 1,211 | 1,212 | 1,200 | 1,208 | +7 | +0.6% | 1,500 |
| 2021/10/20 | 1,216 | 1,216 | 1,201 | 1,201 | -4 | -0.3% | 1,600 |
| 2021/10/19 | 1,207 | 1,218 | 1,205 | 1,205 | -2 | -0.2% | 1,500 |
| 2021/10/18 | 1,215 | 1,229 | 1,207 | 1,207 | -16 | -1.3% | 2,400 |
| 2021/10/15 | 1,219 | 1,257 | 1,212 | 1,223 | -19 | -1.5% | 3,900 |
| 2021/10/14 | 1,264 | 1,264 | 1,230 | 1,242 | -22 | -1.7% | 1,200 |
| 2021/10/13 | 1,340 | 1,340 | 1,264 | 1,264 | -77 | -5.7% | 6,800 |
| 2021/10/12 | 1,240 | 1,345 | 1,225 | 1,341 | +94 | +7.5% | 7,800 |
| 2021/10/11 | 1,231 | 1,247 | 1,203 | 1,247 | +43 | +3.6% | 6,400 |
| 2021/10/08 | 1,175 | 1,218 | 1,167 | 1,204 | +29 | +2.5% | 5,200 |
| 2021/10/07 | 1,163 | 1,219 | 1,161 | 1,175 | +17 | +1.5% | 5,000 |
| 2021/10/06 | 1,211 | 1,218 | 1,155 | 1,158 | +7 | +0.6% | 6,700 |
| 2021/10/05 | 1,251 | 1,257 | 1,151 | 1,151 | -104 | -8.3% | 8,300 |
| 2021/10/04 | 1,310 | 1,310 | 1,255 | 1,255 | -40 | -3.1% | 2,400 |
| 2021/10/01 | 1,306 | 1,327 | 1,295 | 1,295 | -26 | -2% | 2,200 |
| 2021/09/30 | 1,323 | 1,348 | 1,321 | 1,321 | +28 | +2.2% | 4,600 |
| 2021/09/29 | 1,308 | 1,329 | 1,293 | 1,293 | -26 | -2% | 3,300 |
| 2021/09/28 | 1,331 | 1,336 | 1,314 | 1,319 | -12 | -0.9% | 4,500 |
| 2021/09/27 | 1,328 | 1,352 | 1,328 | 1,331 | -27 | -2% | 8,500 |
| 2021/09/24 | 1,381 | 1,391 | 1,335 | 1,358 | -10 | -0.7% | 8,700 |
| 2021/09/22 | 1,382 | 1,409 | 1,355 | 1,368 | -8 | -0.6% | 13,500 |
| 2021/09/21 | 1,286 | 1,379 | 1,265 | 1,376 | +120 | +9.6% | 18,400 |
| 2021/09/17 | 1,326 | 1,364 | 1,244 | 1,256 | -78 | -5.8% | 8,300 |
| 2021/09/16 | 1,332 | 1,334 | 1,324 | 1,334 | -28 | -2.1% | 3,000 |
| 2021/09/15 | 1,354 | 1,377 | 1,349 | 1,362 | -6 | -0.4% | 3,700 |
| 2021/09/14 | 1,344 | 1,385 | 1,344 | 1,368 | +28 | +2.1% | 3,700 |
| 2021/09/13 | 1,350 | 1,350 | 1,310 | 1,340 | -30 | -2.2% | 4,600 |
| 2021/09/10 | 1,340 | 1,372 | 1,340 | 1,370 | +63 | +4.8% | 11,300 |
| 2021/09/09 | 1,240 | 1,307 | 1,240 | 1,307 | +77 | +6.3% | 6,400 |
| 2021/09/08 | 1,228 | 1,234 | 1,228 | 1,230 | +2 | +0.2% | 2,700 |
| 2021/09/07 | 1,200 | 1,228 | 1,200 | 1,228 | +28 | +2.3% | 4,900 |
| 2021/09/06 | 1,203 | 1,224 | 1,199 | 1,200 | +12 | +1% | 1,700 |
| 2021/09/03 | 1,195 | 1,218 | 1,188 | 1,188 | -4 | -0.3% | 2,500 |
| 2021/09/02 | 1,212 | 1,212 | 1,191 | 1,192 | +7 | +0.6% | 1,300 |
| 2021/09/01 | 1,190 | 1,190 | 1,185 | 1,185 | -3 | -0.3% | 600 |
| 2021/08/31 | 1,210 | 1,210 | 1,186 | 1,188 | -15 | -1.2% | 1,300 |
| 2021/08/30 | 1,215 | 1,215 | 1,181 | 1,203 | +4 | +0.3% | 1,000 |
| 2021/08/27 | 1,175 | 1,205 | 1,175 | 1,199 | +15 | +1.3% | 2,900 |
| 2021/08/26 | 1,187 | 1,189 | 1,165 | 1,184 | +10 | +0.9% | 4,200 |
| 2021/08/25 | 1,231 | 1,231 | 1,164 | 1,174 | -57 | -4.6% | 8,200 |
| 2021/08/24 | 1,201 | 1,231 | 1,201 | 1,231 | +44 | +3.7% | 2,300 |
| 2021/08/23 | 1,187 | 1,187 | 1,157 | 1,187 | +16 | +1.4% | 1,100 |
| 2021/08/20 | 1,165 | 1,195 | 1,150 | 1,171 | -24 | -2% | 1,700 |
751～
800
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
