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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,850 | 1,850 | 1,800 | 1,800 | -40 | -2.2% | 9,700 |
| 2015/01/30 | 1,850 | 1,850 | 1,810 | 1,840 | +40 | +2.2% | 6,800 |
| 2015/01/29 | 1,850 | 1,850 | 1,800 | 1,800 | -50 | -2.7% | 7,600 |
| 2015/01/28 | 1,830 | 1,850 | 1,820 | 1,850 | +20 | +1.1% | 6,700 |
| 2015/01/27 | 1,830 | 1,850 | 1,820 | 1,830 | +20 | +1.1% | 9,500 |
| 2015/01/26 | 1,820 | 1,820 | 1,780 | 1,810 | +40 | +2.3% | 8,400 |
| 2015/01/23 | 1,820 | 1,860 | 1,760 | 1,770 | -20 | -1.1% | 26,700 |
| 2015/01/22 | 1,810 | 1,820 | 1,780 | 1,790 | -10 | -0.6% | 7,400 |
| 2015/01/21 | 1,790 | 1,830 | 1,780 | 1,800 | +20 | +1.1% | 7,600 |
| 2015/01/20 | 1,790 | 1,800 | 1,760 | 1,780 | ±0 | ±0% | 18,000 |
| 2015/01/19 | 1,850 | 1,860 | 1,760 | 1,780 | -50 | -2.7% | 30,700 |
| 2015/01/16 | 1,880 | 1,890 | 1,800 | 1,830 | -60 | -3.2% | 25,700 |
| 2015/01/15 | 1,890 | 1,900 | 1,870 | 1,890 | +10 | +0.5% | 9,200 |
| 2015/01/14 | 1,880 | 1,880 | 1,850 | 1,880 | ±0 | ±0% | 10,200 |
| 2015/01/13 | 1,900 | 1,900 | 1,860 | 1,880 | -20 | -1.1% | 10,300 |
| 2015/01/09 | 1,900 | 1,910 | 1,890 | 1,900 | +20 | +1.1% | 10,100 |
| 2015/01/08 | 1,920 | 1,940 | 1,880 | 1,880 | -10 | -0.5% | 10,800 |
| 2015/01/07 | 1,880 | 1,910 | 1,870 | 1,890 | +10 | +0.5% | 10,600 |
| 2015/01/06 | 1,920 | 1,940 | 1,870 | 1,880 | -60 | -3.1% | 27,200 |
| 2015/01/05 | 1,940 | 1,970 | 1,910 | 1,940 | +40 | +2.1% | 17,500 |
| 2014/12/30 | 1,950 | 1,950 | 1,900 | 1,900 | -40 | -2.1% | 14,400 |
| 2014/12/29 | 1,940 | 1,980 | 1,930 | 1,940 | +20 | +1% | 21,900 |
| 2014/12/26 | 1,870 | 1,930 | 1,870 | 1,920 | +60 | +3.2% | 18,800 |
| 2014/12/25 | 1,880 | 1,900 | 1,850 | 1,860 | -40 | -2.1% | 19,900 |
| 2014/12/24 | 1,900 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 9,900 |
| 2014/12/22 | 1,920 | 1,920 | 1,850 | 1,880 | -60 | -3.1% | 29,500 |
| 2014/12/19 | 1,950 | 1,950 | 1,910 | 1,940 | +10 | +0.5% | 12,500 |
| 2014/12/18 | 1,970 | 1,970 | 1,910 | 1,930 | +40 | +2.1% | 14,900 |
| 2014/12/17 | 1,870 | 1,950 | 1,870 | 1,890 | +10 | +0.5% | 25,000 |
| 2014/12/16 | 1,960 | 1,970 | 1,880 | 1,880 | -100 | -5.1% | 27,900 |
| 2014/12/15 | 1,950 | 1,990 | 1,950 | 1,980 | -30 | -1.5% | 18,700 |
| 2014/12/12 | 2,030 | 2,100 | 2,010 | 2,010 | ±0 | ±0% | 33,900 |
| 2014/12/11 | 1,950 | 2,020 | 1,930 | 2,010 | +30 | +1.5% | 28,000 |
| 2014/12/10 | 1,960 | 2,030 | 1,940 | 1,980 | -20 | -1% | 39,900 |
| 2014/12/09 | 2,000 | 2,040 | 1,990 | 2,000 | -40 | -2% | 40,800 |
| 2014/12/08 | 1,950 | 2,110 | 1,940 | 2,040 | +110 | +5.7% | 107,100 |
| 2014/12/05 | 1,870 | 1,930 | 1,850 | 1,930 | +60 | +3.2% | 27,300 |
| 2014/12/04 | 1,820 | 1,880 | 1,820 | 1,870 | +50 | +2.7% | 24,100 |
| 2014/12/03 | 1,840 | 1,860 | 1,810 | 1,820 | -20 | -1.1% | 18,100 |
| 2014/12/02 | 1,830 | 1,850 | 1,810 | 1,840 | +20 | +1.1% | 16,000 |
| 2014/12/01 | 1,850 | 1,850 | 1,810 | 1,820 | +20 | +1.1% | 27,100 |
| 2014/11/28 | 1,800 | 1,810 | 1,780 | 1,800 | +20 | +1.1% | 25,100 |
| 2014/11/27 | 1,770 | 1,820 | 1,760 | 1,780 | +30 | +1.7% | 51,800 |
| 2014/11/26 | 1,720 | 1,760 | 1,720 | 1,750 | +30 | +1.7% | 23,900 |
| 2014/11/25 | 1,730 | 1,750 | 1,720 | 1,720 | +10 | +0.6% | 17,800 |
| 2014/11/21 | 1,690 | 1,720 | 1,680 | 1,710 | +20 | +1.2% | 17,200 |
| 2014/11/20 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 6,700 |
| 2014/11/19 | 1,690 | 1,700 | 1,680 | 1,690 | -10 | -0.6% | 10,900 |
| 2014/11/18 | 1,680 | 1,700 | 1,670 | 1,700 | +10 | +0.6% | 18,400 |
| 2014/11/17 | 1,690 | 1,710 | 1,680 | 1,690 | -20 | -1.2% | 17,400 |
2401～
2450
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
