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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 878 | 880 | 874 | 876 | +1 | +0.1% | 3,200 |
| 2024/08/20 | 877 | 882 | 872 | 875 | +3 | +0.3% | 2,800 |
| 2024/08/19 | 902 | 903 | 872 | 872 | -23 | -2.6% | 7,500 |
| 2024/08/16 | 906 | 906 | 886 | 895 | +2 | +0.2% | 3,300 |
| 2024/08/15 | 908 | 908 | 893 | 893 | +15 | +1.7% | 2,000 |
| 2024/08/14 | 874 | 889 | 874 | 878 | +8 | +0.9% | 1,900 |
| 2024/08/13 | 830 | 872 | 830 | 870 | -17 | -1.9% | 4,900 |
| 2024/08/09 | 860 | 899 | 843 | 887 | +39 | +4.6% | 4,800 |
| 2024/08/08 | 836 | 858 | 830 | 848 | -12 | -1.4% | 2,600 |
| 2024/08/07 | 812 | 860 | 798 | 860 | +63 | +7.9% | 4,100 |
| 2024/08/06 | 775 | 819 | 775 | 797 | +47 | +6.3% | 6,400 |
| 2024/08/05 | 870 | 875 | 750 | 750 | -150 | -16.7% | 31,200 |
| 2024/08/02 | 984 | 984 | 900 | 900 | -92 | -9.3% | 13,400 |
| 2024/08/01 | 1,031 | 1,031 | 985 | 992 | +2 | +0.2% | 7,700 |
| 2024/07/31 | 969 | 997 | 956 | 990 | +33 | +3.4% | 13,000 |
| 2024/07/30 | 1,027 | 1,031 | 957 | 957 | -64 | -6.3% | 35,000 |
| 2024/07/29 | 1,030 | 1,032 | 1,021 | 1,021 | -9 | -0.9% | 2,100 |
| 2024/07/26 | 1,029 | 1,037 | 1,029 | 1,030 | +1 | +0.1% | 1,000 |
| 2024/07/25 | 1,046 | 1,046 | 1,010 | 1,029 | -19 | -1.8% | 6,900 |
| 2024/07/24 | 1,079 | 1,079 | 1,048 | 1,048 | -31 | -2.9% | 4,600 |
| 2024/07/23 | 1,080 | 1,097 | 1,070 | 1,079 | +15 | +1.4% | 2,000 |
| 2024/07/22 | 1,114 | 1,114 | 1,050 | 1,064 | -20 | -1.8% | 6,100 |
| 2024/07/19 | 1,119 | 1,119 | 1,070 | 1,084 | -9 | -0.8% | 2,500 |
| 2024/07/18 | 1,102 | 1,111 | 1,084 | 1,093 | -20 | -1.8% | 2,500 |
| 2024/07/17 | 1,111 | 1,122 | 1,111 | 1,113 | +5 | +0.5% | 1,700 |
| 2024/07/16 | 1,108 | 1,108 | 1,096 | 1,108 | +20 | +1.8% | 1,200 |
| 2024/07/12 | 1,101 | 1,110 | 1,087 | 1,088 | -17 | -1.5% | 3,700 |
| 2024/07/11 | 1,052 | 1,109 | 1,052 | 1,105 | +57 | +5.4% | 7,600 |
| 2024/07/10 | 1,098 | 1,100 | 1,046 | 1,048 | -52 | -4.7% | 12,200 |
| 2024/07/09 | 1,101 | 1,120 | 1,086 | 1,100 | -21 | -1.9% | 12,000 |
| 2024/07/08 | 1,160 | 1,166 | 1,121 | 1,121 | -39 | -3.4% | 6,700 |
| 2024/07/05 | 1,193 | 1,193 | 1,150 | 1,160 | -37 | -3.1% | 6,400 |
| 2024/07/04 | 1,181 | 1,268 | 1,181 | 1,197 | +16 | +1.4% | 22,200 |
| 2024/07/03 | 1,213 | 1,213 | 1,167 | 1,181 | -12 | -1% | 11,600 |
| 2024/07/02 | 1,164 | 1,201 | 1,164 | 1,193 | -1 | -0.1% | 6,200 |
| 2024/07/01 | 1,206 | 1,206 | 1,161 | 1,194 | -5 | -0.4% | 9,500 |
| 2024/06/28 | 1,223 | 1,248 | 1,192 | 1,199 | +28 | +2.4% | 18,300 |
| 2024/06/27 | 1,126 | 1,210 | 1,110 | 1,171 | +65 | +5.9% | 17,400 |
| 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 |
151～
200
件表示中 / 6927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 | 78,500円 | +1.7% | - | 2.55% | - | 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 |
| 昭和鉄 | 378,000円 | +4.3% | +32.2% | 2.65% | 4.27倍 | 0.37倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| 協立ＡＴ | 55,100円 | -0.3% | -13.3% | 2.72% | 6.17倍 | 0.29倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| オーネックス | 194,000円 | +10.8% | +661.0% | 1.03% | 11.04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 |
| 三ツ知 | 59,900円 | -1.5% | -30.3% | 3.34% | 15.24倍 | 0.30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 |
市場注目の銘柄
チャート関連のコラム
