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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,840 | 1,840 | 1,780 | 1,800 | -40 | -2.2% | 41,300 |
| 2015/04/13 | 1,840 | 1,860 | 1,830 | 1,840 | +10 | +0.5% | 13,700 |
| 2015/04/10 | 1,780 | 1,870 | 1,770 | 1,830 | +60 | +3.4% | 67,400 |
| 2015/04/09 | 1,760 | 1,780 | 1,760 | 1,770 | +30 | +1.7% | 11,600 |
| 2015/04/08 | 1,740 | 1,770 | 1,740 | 1,740 | +10 | +0.6% | 14,200 |
| 2015/04/07 | 1,710 | 1,770 | 1,710 | 1,730 | +10 | +0.6% | 15,600 |
| 2015/04/06 | 1,720 | 1,720 | 1,700 | 1,720 | ±0 | ±0% | 8,600 |
| 2015/04/03 | 1,730 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 16,700 |
| 2015/04/02 | 1,720 | 1,740 | 1,710 | 1,710 | -20 | -1.2% | 17,300 |
| 2015/04/01 | 1,750 | 1,750 | 1,720 | 1,730 | -20 | -1.1% | 12,400 |
| 2015/03/31 | 1,760 | 1,760 | 1,740 | 1,750 | +10 | +0.6% | 10,300 |
| 2015/03/30 | 1,800 | 1,800 | 1,740 | 1,740 | -30 | -1.7% | 11,000 |
| 2015/03/27 | 1,780 | 1,800 | 1,760 | 1,770 | -20 | -1.1% | 16,400 |
| 2015/03/26 | 1,800 | 1,800 | 1,770 | 1,790 | -20 | -1.1% | 12,900 |
| 2015/03/25 | 1,840 | 1,840 | 1,800 | 1,810 | -20 | -1.1% | 16,000 |
| 2015/03/24 | 1,850 | 1,850 | 1,830 | 1,830 | -10 | -0.5% | 7,600 |
| 2015/03/23 | 1,850 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 14,100 |
| 2015/03/20 | 1,850 | 1,860 | 1,840 | 1,850 | -10 | -0.5% | 10,400 |
| 2015/03/19 | 1,880 | 1,890 | 1,850 | 1,860 | -10 | -0.5% | 22,200 |
| 2015/03/18 | 1,840 | 1,880 | 1,810 | 1,870 | +60 | +3.3% | 45,100 |
| 2015/03/17 | 1,810 | 1,820 | 1,790 | 1,810 | +10 | +0.6% | 13,600 |
| 2015/03/16 | 1,830 | 1,850 | 1,790 | 1,800 | -30 | -1.6% | 24,400 |
| 2015/03/13 | 1,860 | 1,860 | 1,820 | 1,830 | -40 | -2.1% | 29,000 |
| 2015/03/12 | 1,910 | 1,910 | 1,830 | 1,870 | -10 | -0.5% | 48,700 |
| 2015/03/11 | 1,760 | 1,890 | 1,760 | 1,880 | +90 | +5% | 72,000 |
| 2015/03/10 | 1,760 | 1,810 | 1,760 | 1,790 | +20 | +1.1% | 19,500 |
| 2015/03/09 | 1,790 | 1,790 | 1,760 | 1,770 | ±0 | ±0% | 9,400 |
| 2015/03/06 | 1,780 | 1,790 | 1,760 | 1,770 | ±0 | ±0% | 11,200 |
| 2015/03/05 | 1,760 | 1,790 | 1,760 | 1,770 | ±0 | ±0% | 14,700 |
| 2015/03/04 | 1,780 | 1,780 | 1,760 | 1,770 | -10 | -0.6% | 10,300 |
| 2015/03/03 | 1,790 | 1,800 | 1,770 | 1,780 | -10 | -0.6% | 17,100 |
| 2015/03/02 | 1,840 | 1,840 | 1,780 | 1,790 | -20 | -1.1% | 21,800 |
| 2015/02/27 | 1,840 | 1,850 | 1,810 | 1,810 | -40 | -2.2% | 18,000 |
| 2015/02/26 | 1,920 | 1,950 | 1,800 | 1,850 | -20 | -1.1% | 104,500 |
| 2015/02/25 | 1,880 | 1,890 | 1,870 | 1,870 | -10 | -0.5% | 7,600 |
| 2015/02/24 | 1,870 | 1,890 | 1,870 | 1,880 | +20 | +1.1% | 8,100 |
| 2015/02/23 | 1,900 | 1,900 | 1,860 | 1,860 | -10 | -0.5% | 11,200 |
| 2015/02/20 | 1,860 | 1,900 | 1,820 | 1,870 | +30 | +1.6% | 19,700 |
| 2015/02/19 | 1,860 | 1,870 | 1,830 | 1,840 | -20 | -1.1% | 10,300 |
| 2015/02/18 | 1,870 | 1,870 | 1,850 | 1,860 | +20 | +1.1% | 17,400 |
| 2015/02/17 | 1,810 | 1,840 | 1,780 | 1,840 | +50 | +2.8% | 18,500 |
| 2015/02/16 | 1,780 | 1,810 | 1,770 | 1,790 | +50 | +2.9% | 11,600 |
| 2015/02/13 | 1,790 | 1,790 | 1,740 | 1,740 | -10 | -0.6% | 15,200 |
| 2015/02/12 | 1,780 | 1,790 | 1,750 | 1,750 | -20 | -1.1% | 19,100 |
| 2015/02/10 | 1,770 | 1,790 | 1,770 | 1,770 | -10 | -0.6% | 13,600 |
| 2015/02/09 | 1,840 | 1,840 | 1,770 | 1,780 | -20 | -1.1% | 23,300 |
| 2015/02/06 | 1,800 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 10,400 |
| 2015/02/05 | 1,820 | 1,830 | 1,780 | 1,780 | -20 | -1.1% | 11,300 |
| 2015/02/04 | 1,800 | 1,810 | 1,790 | 1,800 | +10 | +0.6% | 5,000 |
| 2015/02/03 | 1,810 | 1,830 | 1,770 | 1,790 | -10 | -0.6% | 19,300 |
2351～
2400
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
