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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 1,927 | 1,927 | 1,905 | 1,922 | ±0 | ±0% | 3,300 |
| 2017/02/15 | 1,913 | 1,930 | 1,913 | 1,922 | +9 | +0.5% | 7,600 |
| 2017/02/14 | 1,934 | 1,934 | 1,913 | 1,913 | +3 | +0.2% | 2,800 |
| 2017/02/13 | 1,900 | 1,950 | 1,886 | 1,910 | -28 | -1.4% | 8,300 |
| 2017/02/10 | 1,950 | 1,955 | 1,924 | 1,938 | +6 | +0.3% | 8,900 |
| 2017/02/09 | 1,885 | 1,950 | 1,885 | 1,932 | +23 | +1.2% | 5,000 |
| 2017/02/08 | 1,956 | 1,956 | 1,863 | 1,909 | -61 | -3.1% | 8,300 |
| 2017/02/07 | 1,991 | 1,992 | 1,954 | 1,970 | -9 | -0.5% | 6,900 |
| 2017/02/06 | 1,954 | 1,988 | 1,954 | 1,979 | +15 | +0.8% | 10,200 |
| 2017/02/03 | 1,950 | 1,965 | 1,949 | 1,964 | +14 | +0.7% | 10,100 |
| 2017/02/02 | 1,940 | 1,955 | 1,929 | 1,950 | +24 | +1.2% | 7,400 |
| 2017/02/01 | 1,930 | 1,939 | 1,902 | 1,926 | -4 | -0.2% | 8,600 |
| 2017/01/31 | 1,923 | 1,933 | 1,901 | 1,930 | -5 | -0.3% | 9,700 |
| 2017/01/30 | 1,901 | 1,936 | 1,866 | 1,935 | +5 | +0.3% | 8,900 |
| 2017/01/27 | 1,927 | 1,950 | 1,920 | 1,930 | +3 | +0.2% | 9,400 |
| 2017/01/26 | 1,896 | 1,930 | 1,863 | 1,927 | +36 | +1.9% | 12,800 |
| 2017/01/25 | 1,884 | 1,898 | 1,880 | 1,891 | +7 | +0.4% | 7,400 |
| 2017/01/24 | 1,877 | 1,888 | 1,870 | 1,884 | +7 | +0.4% | 8,100 |
| 2017/01/23 | 1,832 | 1,878 | 1,830 | 1,877 | +28 | +1.5% | 10,100 |
| 2017/01/20 | 1,854 | 1,860 | 1,825 | 1,849 | +5 | +0.3% | 4,900 |
| 2017/01/19 | 1,852 | 1,867 | 1,844 | 1,844 | -6 | -0.3% | 8,500 |
| 2017/01/18 | 1,838 | 1,852 | 1,835 | 1,850 | +1 | +0.1% | 5,800 |
| 2017/01/17 | 1,827 | 1,856 | 1,802 | 1,849 | +22 | +1.2% | 9,600 |
| 2017/01/16 | 1,834 | 1,853 | 1,802 | 1,827 | -22 | -1.2% | 11,700 |
| 2017/01/13 | 1,808 | 1,857 | 1,808 | 1,849 | +11 | +0.6% | 9,100 |
| 2017/01/12 | 1,878 | 1,878 | 1,833 | 1,838 | -22 | -1.2% | 15,500 |
| 2017/01/11 | 1,839 | 1,875 | 1,835 | 1,860 | +25 | +1.4% | 18,100 |
| 2017/01/10 | 1,758 | 1,837 | 1,745 | 1,835 | +87 | +5% | 19,900 |
| 2017/01/06 | 1,696 | 1,760 | 1,696 | 1,748 | +13 | +0.7% | 13,500 |
| 2017/01/05 | 1,698 | 1,740 | 1,680 | 1,735 | +37 | +2.2% | 14,800 |
| 2017/01/04 | 1,633 | 1,717 | 1,633 | 1,698 | +65 | +4% | 15,200 |
| 2016/12/30 | 1,668 | 1,669 | 1,633 | 1,633 | -27 | -1.6% | 10,600 |
| 2016/12/29 | 1,676 | 1,690 | 1,653 | 1,660 | -45 | -2.6% | 9,200 |
| 2016/12/28 | 1,690 | 1,713 | 1,690 | 1,705 | +9 | +0.5% | 4,900 |
| 2016/12/27 | 1,700 | 1,725 | 1,690 | 1,696 | -9 | -0.5% | 11,200 |
| 2016/12/26 | 1,730 | 1,730 | 1,699 | 1,705 | -18 | -1% | 22,400 |
| 2016/12/22 | 1,711 | 1,729 | 1,693 | 1,723 | -2 | -0.1% | 11,100 |
| 2016/12/21 | 1,725 | 1,731 | 1,690 | 1,725 | -10 | -0.6% | 15,900 |
| 2016/12/20 | 1,716 | 1,735 | 1,716 | 1,735 | +20 | +1.2% | 8,600 |
| 2016/12/19 | 1,703 | 1,716 | 1,698 | 1,715 | +9 | +0.5% | 6,900 |
| 2016/12/16 | 1,710 | 1,718 | 1,702 | 1,706 | -4 | -0.2% | 18,100 |
| 2016/12/15 | 1,703 | 1,731 | 1,701 | 1,710 | -3 | -0.2% | 13,000 |
| 2016/12/14 | 1,688 | 1,730 | 1,683 | 1,713 | +37 | +2.2% | 15,600 |
| 2016/12/13 | 1,720 | 1,721 | 1,674 | 1,676 | -59 | -3.4% | 25,800 |
| 2016/12/12 | 1,766 | 1,809 | 1,700 | 1,735 | -26 | -1.5% | 15,800 |
| 2016/12/09 | 1,813 | 1,828 | 1,755 | 1,761 | -80 | -4.3% | 30,400 |
| 2016/12/08 | 1,848 | 1,850 | 1,825 | 1,841 | +2 | +0.1% | 13,500 |
| 2016/12/07 | 1,753 | 1,865 | 1,753 | 1,839 | +92 | +5.3% | 35,400 |
| 2016/12/06 | 1,700 | 1,750 | 1,700 | 1,747 | +49 | +2.9% | 26,700 |
| 2016/12/05 | 1,660 | 1,700 | 1,660 | 1,698 | +18 | +1.1% | 15,400 |
1901～
1950
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 | 77,700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 | 65,000円 | +5.5% | -40.0% | 3.08% | 10.75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 | 25,800円 | -7.6% | -77.8% | 3.10% | 59.86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
