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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,791 | 1,814 | 1,790 | 1,804 | +18 | +1% | 12,700 |
| 2015/11/19 | 1,752 | 1,800 | 1,752 | 1,786 | -6 | -0.3% | 22,100 |
| 2015/11/18 | 1,804 | 1,818 | 1,791 | 1,792 | -25 | -1.4% | 13,400 |
| 2015/11/17 | 1,800 | 1,817 | 1,788 | 1,817 | +19 | +1.1% | 9,900 |
| 2015/11/16 | 1,792 | 1,813 | 1,777 | 1,798 | +5 | +0.3% | 25,500 |
| 2015/11/13 | 1,791 | 1,796 | 1,782 | 1,793 | ±0 | ±0% | 13,400 |
| 2015/11/12 | 1,801 | 1,805 | 1,782 | 1,793 | -8 | -0.4% | 6,900 |
| 2015/11/11 | 1,823 | 1,823 | 1,765 | 1,801 | -23 | -1.3% | 19,600 |
| 2015/11/10 | 1,767 | 1,828 | 1,747 | 1,824 | +57 | +3.2% | 25,600 |
| 2015/11/09 | 1,723 | 1,767 | 1,722 | 1,767 | -7 | -0.4% | 17,500 |
| 2015/11/06 | 1,761 | 1,786 | 1,758 | 1,774 | +13 | +0.7% | 13,200 |
| 2015/11/05 | 1,774 | 1,778 | 1,750 | 1,761 | -4 | -0.2% | 10,500 |
| 2015/11/04 | 1,794 | 1,794 | 1,765 | 1,765 | ±0 | ±0% | 18,500 |
| 2015/11/02 | 1,778 | 1,778 | 1,759 | 1,765 | -2 | -0.1% | 8,400 |
| 2015/10/30 | 1,775 | 1,787 | 1,754 | 1,767 | -8 | -0.5% | 24,200 |
| 2015/10/29 | 1,756 | 1,789 | 1,756 | 1,775 | +19 | +1.1% | 6,600 |
| 2015/10/28 | 1,755 | 1,760 | 1,749 | 1,756 | +2 | +0.1% | 12,900 |
| 2015/10/27 | 1,778 | 1,780 | 1,754 | 1,754 | -12 | -0.7% | 11,000 |
| 2015/10/26 | 1,755 | 1,776 | 1,755 | 1,766 | +16 | +0.9% | 12,300 |
| 2015/10/23 | 1,750 | 1,776 | 1,730 | 1,750 | +24 | +1.4% | 14,900 |
| 2015/10/22 | 1,729 | 1,740 | 1,716 | 1,726 | -21 | -1.2% | 4,000 |
| 2015/10/21 | 1,703 | 1,747 | 1,703 | 1,747 | +39 | +2.3% | 6,300 |
| 2015/10/20 | 1,705 | 1,721 | 1,700 | 1,708 | +4 | +0.2% | 10,900 |
| 2015/10/19 | 1,739 | 1,742 | 1,700 | 1,704 | -41 | -2.3% | 15,100 |
| 2015/10/16 | 1,781 | 1,781 | 1,710 | 1,745 | -24 | -1.4% | 11,900 |
| 2015/10/15 | 1,762 | 1,777 | 1,733 | 1,769 | +7 | +0.4% | 8,800 |
| 2015/10/14 | 1,761 | 1,790 | 1,727 | 1,762 | -21 | -1.2% | 20,000 |
| 2015/10/13 | 1,839 | 1,839 | 1,781 | 1,783 | +24 | +1.4% | 24,100 |
| 2015/10/09 | 1,712 | 1,777 | 1,712 | 1,759 | +37 | +2.1% | 17,800 |
| 2015/10/08 | 1,734 | 1,736 | 1,709 | 1,722 | -3 | -0.2% | 7,100 |
| 2015/10/07 | 1,698 | 1,728 | 1,670 | 1,725 | +22 | +1.3% | 11,200 |
| 2015/10/06 | 1,738 | 1,738 | 1,691 | 1,703 | +22 | +1.3% | 6,800 |
| 2015/10/05 | 1,690 | 1,708 | 1,668 | 1,681 | +19 | +1.1% | 8,800 |
| 2015/10/02 | 1,646 | 1,671 | 1,631 | 1,662 | +8 | +0.5% | 11,300 |
| 2015/10/01 | 1,601 | 1,695 | 1,601 | 1,654 | +45 | +2.8% | 17,700 |
| 2015/09/30 | 1,652 | 1,652 | 1,590 | 1,609 | -3 | -0.2% | 34,000 |
| 2015/09/29 | 1,759 | 1,759 | 1,601 | 1,612 | -147 | -8.4% | 57,700 |
| 2015/09/28 | 1,745 | 1,769 | 1,662 | 1,759 | +29 | +1.7% | 38,500 |
| 2015/09/25 | 1,760 | 1,760 | 1,720 | 1,730 | -40 | -2.3% | 65,100 |
| 2015/09/24 | 1,790 | 1,810 | 1,770 | 1,770 | -60 | -3.3% | 20,200 |
| 2015/09/18 | 1,870 | 1,870 | 1,830 | 1,830 | -70 | -3.7% | 19,700 |
| 2015/09/17 | 1,860 | 1,920 | 1,840 | 1,900 | +40 | +2.2% | 31,800 |
| 2015/09/16 | 1,860 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 19,200 |
| 2015/09/15 | 1,870 | 1,870 | 1,820 | 1,850 | ±0 | ±0% | 25,100 |
| 2015/09/14 | 1,850 | 1,870 | 1,820 | 1,850 | -10 | -0.5% | 37,800 |
| 2015/09/11 | 1,810 | 1,890 | 1,810 | 1,860 | +40 | +2.2% | 35,100 |
| 2015/09/10 | 1,820 | 1,840 | 1,800 | 1,820 | -30 | -1.6% | 30,300 |
| 2015/09/09 | 1,850 | 1,860 | 1,820 | 1,850 | +70 | +3.9% | 61,300 |
| 2015/09/08 | 1,850 | 1,900 | 1,750 | 1,780 | -80 | -4.3% | 192,500 |
| 2015/09/07 | 1,980 | 2,470 | 1,830 | 1,860 | -110 | -5.6% | 889,200 |
2351～
2400
件表示中 / 6989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 | 78,800円 | -1.9% | +47.1% | 2.54% | 64.70倍 | 0.40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 |
| パワーファス | 17,900円 | +5.8% | -72.7% | 2.79% | 30.08倍 | 1.12倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| アルメタックス | 27,600円 | +10.9% | - | 2.90% | 21.36倍 | 0.31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 |
| 三ツ知 | 60,700円 | -6.7% | -86.5% | 3.29% | - | 0.28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 |
| オーネックス | 178,700円 | +10.8% | +661.0% | 1.12% | 10.17倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
