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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,535 | 1,536 | 1,500 | 1,502 | -30 | -2% | 6,300 |
| 2017/04/27 | 1,459 | 1,532 | 1,452 | 1,532 | +48 | +3.2% | 8,400 |
| 2017/04/26 | 1,427 | 1,485 | 1,427 | 1,484 | +61 | +4.3% | 8,600 |
| 2017/04/25 | 1,404 | 1,423 | 1,379 | 1,423 | +35 | +2.5% | 8,600 |
| 2017/04/24 | 1,396 | 1,407 | 1,385 | 1,388 | +6 | +0.4% | 5,600 |
| 2017/04/21 | 1,388 | 1,388 | 1,376 | 1,382 | +4 | +0.3% | 2,500 |
| 2017/04/20 | 1,382 | 1,389 | 1,366 | 1,378 | -4 | -0.3% | 4,400 |
| 2017/04/19 | 1,366 | 1,390 | 1,353 | 1,382 | +7 | +0.5% | 6,900 |
| 2017/04/18 | 1,334 | 1,378 | 1,334 | 1,375 | +41 | +3.1% | 5,400 |
| 2017/04/17 | 1,328 | 1,337 | 1,326 | 1,334 | +8 | +0.6% | 2,500 |
| 2017/04/14 | 1,350 | 1,353 | 1,326 | 1,326 | -43 | -3.1% | 5,800 |
| 2017/04/13 | 1,365 | 1,384 | 1,364 | 1,369 | -24 | -1.7% | 7,000 |
| 2017/04/12 | 1,402 | 1,402 | 1,345 | 1,393 | -9 | -0.6% | 11,900 |
| 2017/04/11 | 1,404 | 1,416 | 1,390 | 1,402 | -23 | -1.6% | 8,600 |
| 2017/04/10 | 1,400 | 1,428 | 1,400 | 1,425 | +55 | +4% | 6,100 |
| 2017/04/07 | 1,356 | 1,394 | 1,354 | 1,370 | +15 | +1.1% | 8,100 |
| 2017/04/06 | 1,401 | 1,401 | 1,350 | 1,355 | -46 | -3.3% | 14,500 |
| 2017/04/05 | 1,403 | 1,415 | 1,353 | 1,401 | +28 | +2% | 16,200 |
| 2017/04/04 | 1,430 | 1,439 | 1,350 | 1,373 | -74 | -5.1% | 20,500 |
| 2017/04/03 | 1,472 | 1,473 | 1,435 | 1,447 | -40 | -2.7% | 16,400 |
| 2017/03/31 | 1,537 | 1,537 | 1,485 | 1,487 | -48 | -3.1% | 14,300 |
| 2017/03/30 | 1,547 | 1,557 | 1,527 | 1,535 | -21 | -1.3% | 8,600 |
| 2017/03/29 | 1,581 | 1,581 | 1,539 | 1,556 | -33 | -2.1% | 13,500 |
| 2017/03/28 | 1,548 | 1,589 | 1,548 | 1,589 | +47 | +3% | 11,700 |
| 2017/03/27 | 1,551 | 1,552 | 1,528 | 1,542 | -9 | -0.6% | 16,600 |
| 2017/03/24 | 1,550 | 1,560 | 1,540 | 1,551 | -7 | -0.4% | 5,600 |
| 2017/03/23 | 1,550 | 1,575 | 1,550 | 1,558 | +6 | +0.4% | 9,000 |
| 2017/03/22 | 1,610 | 1,612 | 1,551 | 1,552 | -77 | -4.7% | 22,300 |
| 2017/03/21 | 1,670 | 1,685 | 1,601 | 1,629 | -49 | -2.9% | 19,900 |
| 2017/03/17 | 1,677 | 1,707 | 1,673 | 1,678 | +1 | +0.1% | 5,200 |
| 2017/03/16 | 1,710 | 1,710 | 1,670 | 1,677 | -33 | -1.9% | 10,300 |
| 2017/03/15 | 1,746 | 1,748 | 1,710 | 1,710 | -54 | -3.1% | 5,800 |
| 2017/03/14 | 1,765 | 1,769 | 1,757 | 1,764 | -1 | -0.1% | 2,000 |
| 2017/03/13 | 1,800 | 1,800 | 1,762 | 1,765 | -51 | -2.8% | 8,700 |
| 2017/03/10 | 1,808 | 1,848 | 1,800 | 1,816 | +40 | +2.3% | 8,100 |
| 2017/03/09 | 1,780 | 1,782 | 1,775 | 1,776 | -4 | -0.2% | 7,400 |
| 2017/03/08 | 1,781 | 1,808 | 1,776 | 1,780 | -7 | -0.4% | 5,600 |
| 2017/03/07 | 1,820 | 1,820 | 1,783 | 1,787 | -3 | -0.2% | 4,500 |
| 2017/03/06 | 1,836 | 1,836 | 1,789 | 1,790 | -36 | -2% | 7,100 |
| 2017/03/03 | 1,863 | 1,871 | 1,800 | 1,826 | -77 | -4% | 12,700 |
| 2017/03/02 | 1,855 | 1,904 | 1,855 | 1,903 | +50 | +2.7% | 8,700 |
| 2017/03/01 | 1,870 | 1,870 | 1,837 | 1,853 | -17 | -0.9% | 18,200 |
| 2017/02/28 | 1,857 | 1,900 | 1,857 | 1,870 | +13 | +0.7% | 8,100 |
| 2017/02/27 | 1,862 | 1,912 | 1,857 | 1,857 | +1 | +0.1% | 9,400 |
| 2017/02/24 | 1,854 | 1,869 | 1,846 | 1,856 | +3 | +0.2% | 3,700 |
| 2017/02/23 | 1,843 | 1,884 | 1,822 | 1,853 | -11 | -0.6% | 4,800 |
| 2017/02/22 | 1,897 | 1,897 | 1,862 | 1,864 | -16 | -0.9% | 3,600 |
| 2017/02/21 | 1,874 | 1,897 | 1,874 | 1,880 | -19 | -1% | 4,900 |
| 2017/02/20 | 1,900 | 1,939 | 1,883 | 1,899 | -2 | -0.1% | 4,400 |
| 2017/02/17 | 1,909 | 1,909 | 1,894 | 1,901 | -21 | -1.1% | 4,000 |
1851～
1900
件表示中 / 6841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 | 77,500円 | -2.1% | -76.0% | 2.58% | 10.61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 | 64,100円 | +5.5% | -40.0% | 3.12% | 10.60倍 | 0.33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 | 51,200円 | +5.0% | -85.2% | 3.13% | - | 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 |
| アルメタックス | 26,100円 | -7.6% | -77.8% | 3.07% | 60.56倍 | 0.28倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
