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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,414 | 1,501 | 1,390 | 1,478 | +93 | +6.7% | 39,500 |
| 2024/04/11 | 1,390 | 1,437 | 1,382 | 1,385 | -1 | -0.1% | 8,500 |
| 2024/04/10 | 1,420 | 1,431 | 1,385 | 1,386 | -34 | -2.4% | 11,800 |
| 2024/04/09 | 1,326 | 1,492 | 1,326 | 1,420 | +74 | +5.5% | 48,000 |
| 2024/04/08 | 1,313 | 1,479 | 1,313 | 1,346 | +63 | +4.9% | 64,900 |
| 2024/04/05 | 1,338 | 1,338 | 1,270 | 1,283 | -77 | -5.7% | 29,100 |
| 2024/04/04 | 1,379 | 1,379 | 1,352 | 1,360 | -19 | -1.4% | 2,500 |
| 2024/04/03 | 1,347 | 1,425 | 1,336 | 1,379 | +28 | +2.1% | 16,600 |
| 2024/04/02 | 1,389 | 1,389 | 1,329 | 1,351 | -44 | -3.2% | 12,000 |
| 2024/04/01 | 1,470 | 1,535 | 1,376 | 1,395 | -70 | -4.8% | 35,600 |
| 2024/03/29 | 1,426 | 1,485 | 1,426 | 1,465 | +47 | +3.3% | 5,100 |
| 2024/03/28 | 1,437 | 1,529 | 1,418 | 1,418 | -9 | -0.6% | 18,300 |
| 2024/03/27 | 1,495 | 1,495 | 1,427 | 1,427 | -62 | -4.2% | 14,300 |
| 2024/03/26 | 1,403 | 1,524 | 1,403 | 1,489 | +82 | +5.8% | 33,300 |
| 2024/03/25 | 1,300 | 1,480 | 1,299 | 1,407 | +107 | +8.2% | 45,400 |
| 2024/03/22 | 1,349 | 1,354 | 1,300 | 1,300 | -41 | -3.1% | 10,600 |
| 2024/03/21 | 1,373 | 1,379 | 1,321 | 1,341 | +12 | +0.9% | 16,500 |
| 2024/03/19 | 1,302 | 1,349 | 1,301 | 1,329 | +30 | +2.3% | 20,900 |
| 2024/03/18 | 1,361 | 1,361 | 1,266 | 1,299 | -59 | -4.3% | 24,300 |
| 2024/03/15 | 1,379 | 1,379 | 1,331 | 1,358 | -46 | -3.3% | 23,900 |
| 2024/03/14 | 1,330 | 1,540 | 1,330 | 1,404 | +109 | +8.4% | 113,700 |
| 2024/03/13 | 1,300 | 1,366 | 1,269 | 1,295 | -35 | -2.6% | 50,200 |
| 2024/03/12 | 1,426 | 1,436 | 1,260 | 1,330 | -17 | -1.3% | 182,700 |
| 2024/03/11 | 1,200 | 1,347 | 1,182 | 1,347 | +300 | +28.7% | 319,400 |
| 2024/03/08 | 1,025 | 1,054 | 1,023 | 1,047 | +22 | +2.1% | 13,200 |
| 2024/03/07 | 1,054 | 1,054 | 1,024 | 1,025 | -7 | -0.7% | 2,100 |
| 2024/03/06 | 1,025 | 1,060 | 1,016 | 1,032 | +7 | +0.7% | 25,000 |
| 2024/03/05 | 1,041 | 1,041 | 1,024 | 1,025 | -20 | -1.9% | 3,000 |
| 2024/03/04 | 1,053 | 1,057 | 1,028 | 1,045 | -11 | -1% | 7,200 |
| 2024/03/01 | 1,062 | 1,079 | 1,056 | 1,056 | -7 | -0.7% | 9,600 |
| 2024/02/29 | 1,080 | 1,080 | 1,042 | 1,063 | -17 | -1.6% | 7,400 |
| 2024/02/28 | 1,045 | 1,095 | 1,027 | 1,080 | +55 | +5.4% | 29,200 |
| 2024/02/27 | 1,037 | 1,048 | 1,025 | 1,025 | ±0 | ±0% | 7,000 |
| 2024/02/26 | 1,040 | 1,051 | 1,022 | 1,025 | -4 | -0.4% | 11,600 |
| 2024/02/22 | 1,055 | 1,055 | 1,016 | 1,029 | -6 | -0.6% | 8,900 |
| 2024/02/21 | 1,070 | 1,070 | 1,030 | 1,035 | -7 | -0.7% | 8,800 |
| 2024/02/20 | 1,083 | 1,083 | 1,041 | 1,042 | -44 | -4.1% | 4,700 |
| 2024/02/19 | 1,065 | 1,100 | 1,054 | 1,086 | +22 | +2.1% | 16,500 |
| 2024/02/16 | 1,018 | 1,065 | 1,018 | 1,064 | +46 | +4.5% | 12,100 |
| 2024/02/15 | 1,036 | 1,037 | 1,011 | 1,018 | -7 | -0.7% | 4,300 |
| 2024/02/14 | 1,004 | 1,037 | 1,004 | 1,025 | +15 | +1.5% | 3,800 |
| 2024/02/13 | 1,035 | 1,041 | 1,005 | 1,010 | -25 | -2.4% | 6,300 |
| 2024/02/09 | 1,047 | 1,053 | 1,034 | 1,035 | -25 | -2.4% | 6,100 |
| 2024/02/08 | 1,075 | 1,083 | 1,060 | 1,060 | -14 | -1.3% | 6,900 |
| 2024/02/07 | 1,053 | 1,077 | 1,051 | 1,074 | +17 | +1.6% | 8,900 |
| 2024/02/06 | 1,060 | 1,070 | 1,051 | 1,057 | -3 | -0.3% | 5,300 |
| 2024/02/05 | 1,030 | 1,060 | 1,030 | 1,060 | +28 | +2.7% | 8,800 |
| 2024/02/02 | 1,043 | 1,045 | 1,023 | 1,032 | -6 | -0.6% | 3,700 |
| 2024/02/01 | 1,013 | 1,042 | 1,011 | 1,038 | +4 | +0.4% | 11,700 |
| 2024/01/31 | 999 | 1,034 | 993 | 1,034 | +35 | +3.5% | 11,700 |
151～
200
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
