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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,167 | 1,167 | 1,130 | 1,157 | -10 | -0.9% | 4,800 |
| 2016/07/05 | 1,161 | 1,181 | 1,150 | 1,167 | -16 | -1.4% | 3,800 |
| 2016/07/04 | 1,188 | 1,188 | 1,165 | 1,183 | +1 | +0.1% | 3,200 |
| 2016/07/01 | 1,200 | 1,204 | 1,171 | 1,182 | -10 | -0.8% | 6,200 |
| 2016/06/30 | 1,203 | 1,205 | 1,180 | 1,192 | +20 | +1.7% | 5,400 |
| 2016/06/29 | 1,131 | 1,174 | 1,131 | 1,172 | +41 | +3.6% | 4,800 |
| 2016/06/28 | 1,130 | 1,138 | 1,120 | 1,131 | -29 | -2.5% | 8,800 |
| 2016/06/27 | 1,154 | 1,162 | 1,123 | 1,160 | +66 | +6% | 13,700 |
| 2016/06/24 | 1,190 | 1,190 | 1,067 | 1,094 | -92 | -7.8% | 9,200 |
| 2016/06/23 | 1,220 | 1,220 | 1,178 | 1,186 | -37 | -3% | 8,200 |
| 2016/06/22 | 1,170 | 1,223 | 1,170 | 1,223 | +35 | +2.9% | 4,600 |
| 2016/06/21 | 1,184 | 1,188 | 1,182 | 1,188 | +4 | +0.3% | 1,000 |
| 2016/06/20 | 1,175 | 1,200 | 1,175 | 1,184 | +31 | +2.7% | 3,600 |
| 2016/06/17 | 1,144 | 1,155 | 1,143 | 1,153 | +8 | +0.7% | 3,500 |
| 2016/06/16 | 1,183 | 1,186 | 1,145 | 1,145 | -36 | -3% | 7,500 |
| 2016/06/15 | 1,170 | 1,189 | 1,152 | 1,181 | -3 | -0.3% | 5,700 |
| 2016/06/14 | 1,202 | 1,205 | 1,179 | 1,184 | -40 | -3.3% | 5,100 |
| 2016/06/13 | 1,244 | 1,244 | 1,212 | 1,224 | -50 | -3.9% | 9,000 |
| 2016/06/10 | 1,261 | 1,274 | 1,256 | 1,274 | -1 | -0.1% | 5,500 |
| 2016/06/09 | 1,267 | 1,290 | 1,267 | 1,275 | ±0 | ±0% | 3,600 |
| 2016/06/08 | 1,280 | 1,280 | 1,272 | 1,275 | +1 | +0.1% | 1,600 |
| 2016/06/07 | 1,243 | 1,280 | 1,243 | 1,274 | +11 | +0.9% | 2,000 |
| 2016/06/06 | 1,259 | 1,268 | 1,257 | 1,263 | -3 | -0.2% | 4,000 |
| 2016/06/03 | 1,237 | 1,274 | 1,237 | 1,266 | +9 | +0.7% | 4,300 |
| 2016/06/02 | 1,260 | 1,273 | 1,255 | 1,257 | -23 | -1.8% | 5,500 |
| 2016/06/01 | 1,275 | 1,290 | 1,267 | 1,280 | +3 | +0.2% | 3,800 |
| 2016/05/31 | 1,274 | 1,287 | 1,262 | 1,277 | +9 | +0.7% | 3,800 |
| 2016/05/30 | 1,255 | 1,269 | 1,245 | 1,268 | +23 | +1.8% | 5,100 |
| 2016/05/27 | 1,233 | 1,255 | 1,233 | 1,245 | +7 | +0.6% | 2,700 |
| 2016/05/26 | 1,250 | 1,258 | 1,230 | 1,238 | +26 | +2.1% | 8,200 |
| 2016/05/25 | 1,218 | 1,218 | 1,201 | 1,212 | +8 | +0.7% | 7,100 |
| 2016/05/24 | 1,190 | 1,204 | 1,190 | 1,204 | +15 | +1.3% | 4,700 |
| 2016/05/23 | 1,192 | 1,201 | 1,183 | 1,189 | -4 | -0.3% | 5,900 |
| 2016/05/20 | 1,186 | 1,193 | 1,170 | 1,193 | +7 | +0.6% | 5,800 |
| 2016/05/19 | 1,169 | 1,213 | 1,166 | 1,186 | +11 | +0.9% | 4,500 |
| 2016/05/18 | 1,193 | 1,194 | 1,168 | 1,175 | -27 | -2.2% | 12,200 |
| 2016/05/17 | 1,215 | 1,216 | 1,190 | 1,202 | +11 | +0.9% | 3,900 |
| 2016/05/16 | 1,216 | 1,217 | 1,188 | 1,191 | -25 | -2.1% | 6,600 |
| 2016/05/13 | 1,240 | 1,265 | 1,213 | 1,216 | -40 | -3.2% | 9,600 |
| 2016/05/12 | 1,327 | 1,327 | 1,250 | 1,256 | +19 | +1.5% | 14,200 |
| 2016/05/11 | 1,260 | 1,260 | 1,236 | 1,237 | +1 | +0.1% | 2,300 |
| 2016/05/10 | 1,260 | 1,260 | 1,218 | 1,236 | +30 | +2.5% | 3,700 |
| 2016/05/09 | 1,190 | 1,220 | 1,190 | 1,206 | +11 | +0.9% | 3,900 |
| 2016/05/06 | 1,196 | 1,208 | 1,190 | 1,195 | +3 | +0.3% | 4,500 |
| 2016/05/02 | 1,166 | 1,203 | 1,166 | 1,192 | -27 | -2.2% | 5,600 |
| 2016/04/28 | 1,281 | 1,281 | 1,215 | 1,219 | -52 | -4.1% | 10,500 |
| 2016/04/27 | 1,280 | 1,280 | 1,247 | 1,271 | -6 | -0.5% | 4,100 |
| 2016/04/26 | 1,296 | 1,296 | 1,240 | 1,277 | -17 | -1.3% | 6,400 |
| 2016/04/25 | 1,296 | 1,305 | 1,284 | 1,294 | +18 | +1.4% | 10,000 |
| 2016/04/22 | 1,257 | 1,280 | 1,257 | 1,276 | +9 | +0.7% | 3,700 |
2051～
2100
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
