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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,128 | 1,151 | 1,104 | 1,106 | -5 | -0.5% | 3,400 |
| 2024/06/25 | 1,115 | 1,119 | 1,091 | 1,111 | -4 | -0.4% | 1,900 |
| 2024/06/24 | 1,128 | 1,128 | 1,115 | 1,115 | -13 | -1.2% | 1,400 |
| 2024/06/21 | 1,108 | 1,135 | 1,108 | 1,128 | +21 | +1.9% | 800 |
| 2024/06/20 | 1,139 | 1,139 | 1,107 | 1,107 | -25 | -2.2% | 1,300 |
| 2024/06/19 | 1,141 | 1,143 | 1,119 | 1,132 | -19 | -1.7% | 7,600 |
| 2024/06/18 | 1,114 | 1,166 | 1,114 | 1,151 | +37 | +3.3% | 7,300 |
| 2024/06/17 | 1,100 | 1,115 | 1,100 | 1,114 | +17 | +1.5% | 3,400 |
| 2024/06/14 | 1,068 | 1,102 | 1,068 | 1,097 | -1 | -0.1% | 7,800 |
| 2024/06/13 | 1,097 | 1,098 | 1,097 | 1,098 | +29 | +2.7% | 800 |
| 2024/06/12 | 1,070 | 1,091 | 1,069 | 1,069 | -6 | -0.6% | 3,700 |
| 2024/06/11 | 1,068 | 1,079 | 1,055 | 1,075 | +7 | +0.7% | 9,400 |
| 2024/06/10 | 1,032 | 1,080 | 1,029 | 1,068 | +36 | +3.5% | 8,700 |
| 2024/06/07 | 1,064 | 1,064 | 1,029 | 1,032 | -27 | -2.5% | 10,100 |
| 2024/06/06 | 1,053 | 1,072 | 1,036 | 1,059 | +1 | +0.1% | 13,900 |
| 2024/06/05 | 1,091 | 1,091 | 1,058 | 1,058 | -37 | -3.4% | 3,300 |
| 2024/06/04 | 1,061 | 1,103 | 1,031 | 1,095 | +34 | +3.2% | 11,100 |
| 2024/06/03 | 1,094 | 1,095 | 1,057 | 1,061 | -12 | -1.1% | 15,700 |
| 2024/05/31 | 1,062 | 1,085 | 1,049 | 1,073 | +31 | +3% | 11,500 |
| 2024/05/30 | 1,075 | 1,075 | 1,028 | 1,042 | -38 | -3.5% | 4,900 |
| 2024/05/29 | 1,073 | 1,090 | 1,048 | 1,080 | -3 | -0.3% | 13,400 |
| 2024/05/28 | 1,066 | 1,108 | 1,048 | 1,083 | +12 | +1.1% | 14,400 |
| 2024/05/27 | 1,099 | 1,115 | 1,040 | 1,071 | -28 | -2.5% | 22,200 |
| 2024/05/24 | 1,150 | 1,184 | 1,081 | 1,099 | -71 | -6.1% | 36,200 |
| 2024/05/23 | 1,056 | 1,191 | 1,056 | 1,170 | +98 | +9.1% | 28,900 |
| 2024/05/22 | 1,113 | 1,126 | 1,072 | 1,072 | -41 | -3.7% | 5,500 |
| 2024/05/21 | 1,070 | 1,125 | 1,070 | 1,113 | +34 | +3.2% | 9,100 |
| 2024/05/20 | 1,059 | 1,088 | 1,059 | 1,079 | +20 | +1.9% | 8,100 |
| 2024/05/17 | 1,045 | 1,070 | 1,045 | 1,059 | +9 | +0.9% | 5,500 |
| 2024/05/16 | 1,083 | 1,083 | 1,031 | 1,050 | -30 | -2.8% | 12,800 |
| 2024/05/15 | 1,057 | 1,089 | 1,041 | 1,080 | +12 | +1.1% | 22,900 |
| 2024/05/14 | 1,059 | 1,086 | 999 | 1,068 | +30 | +2.9% | 39,500 |
| 2024/05/13 | 1,111 | 1,136 | 962 | 1,038 | -172 | -14.2% | 85,000 |
| 2024/05/10 | 1,240 | 1,286 | 1,197 | 1,210 | -57 | -4.5% | 22,600 |
| 2024/05/09 | 1,281 | 1,294 | 1,223 | 1,267 | -18 | -1.4% | 20,000 |
| 2024/05/08 | 1,286 | 1,303 | 1,281 | 1,285 | ±0 | ±0% | 3,600 |
| 2024/05/07 | 1,344 | 1,344 | 1,281 | 1,285 | -59 | -4.4% | 22,400 |
| 2024/05/02 | 1,355 | 1,355 | 1,335 | 1,344 | -11 | -0.8% | 2,800 |
| 2024/05/01 | 1,370 | 1,379 | 1,343 | 1,355 | +13 | +1% | 7,400 |
| 2024/04/30 | 1,363 | 1,367 | 1,323 | 1,342 | +9 | +0.7% | 7,800 |
| 2024/04/26 | 1,335 | 1,387 | 1,304 | 1,333 | -2 | -0.1% | 33,700 |
| 2024/04/25 | 1,336 | 1,359 | 1,335 | 1,335 | -12 | -0.9% | 4,800 |
| 2024/04/24 | 1,375 | 1,375 | 1,328 | 1,347 | +2 | +0.1% | 7,400 |
| 2024/04/23 | 1,380 | 1,380 | 1,335 | 1,345 | -32 | -2.3% | 15,400 |
| 2024/04/22 | 1,253 | 1,379 | 1,231 | 1,377 | +97 | +7.6% | 30,400 |
| 2024/04/19 | 1,301 | 1,311 | 1,245 | 1,280 | -40 | -3% | 22,200 |
| 2024/04/18 | 1,331 | 1,353 | 1,320 | 1,320 | -14 | -1% | 4,900 |
| 2024/04/17 | 1,350 | 1,380 | 1,326 | 1,334 | -7 | -0.5% | 9,100 |
| 2024/04/16 | 1,368 | 1,372 | 1,317 | 1,341 | -43 | -3.1% | 8,500 |
| 2024/04/15 | 1,436 | 1,476 | 1,349 | 1,384 | -94 | -6.4% | 24,700 |
101～
150
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 | 78,300円 | -2.1% | -76.0% | 2.55% | 10.72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 | 65,000円 | +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 | 192,800円 | +10.8% | +661.0% | 1.04% | 10.97倍 | 0.61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 | 34,300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
