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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,800 | 1,800 | 1,790 | 1,790 | ±0 | ±0% | 3,200 |
| 2015/06/24 | 1,790 | 1,800 | 1,780 | 1,790 | -10 | -0.6% | 11,300 |
| 2015/06/23 | 1,800 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 7,900 |
| 2015/06/22 | 1,770 | 1,790 | 1,770 | 1,790 | +30 | +1.7% | 7,900 |
| 2015/06/19 | 1,760 | 1,780 | 1,750 | 1,760 | -10 | -0.6% | 13,600 |
| 2015/06/18 | 1,790 | 1,790 | 1,760 | 1,770 | -20 | -1.1% | 7,500 |
| 2015/06/17 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 3,600 |
| 2015/06/16 | 1,800 | 1,810 | 1,790 | 1,800 | ±0 | ±0% | 6,700 |
| 2015/06/15 | 1,830 | 1,830 | 1,800 | 1,800 | -30 | -1.6% | 12,100 |
| 2015/06/12 | 1,820 | 1,830 | 1,800 | 1,830 | +10 | +0.5% | 16,300 |
| 2015/06/11 | 1,820 | 1,830 | 1,810 | 1,820 | ±0 | ±0% | 3,500 |
| 2015/06/10 | 1,800 | 1,830 | 1,800 | 1,820 | +20 | +1.1% | 13,600 |
| 2015/06/09 | 1,820 | 1,840 | 1,800 | 1,800 | -20 | -1.1% | 21,000 |
| 2015/06/08 | 1,840 | 1,860 | 1,810 | 1,820 | -40 | -2.2% | 27,000 |
| 2015/06/05 | 1,860 | 1,880 | 1,860 | 1,860 | -20 | -1.1% | 18,000 |
| 2015/06/04 | 1,880 | 1,900 | 1,870 | 1,880 | ±0 | ±0% | 21,000 |
| 2015/06/03 | 1,830 | 1,880 | 1,830 | 1,880 | +30 | +1.6% | 33,300 |
| 2015/06/02 | 1,820 | 1,850 | 1,820 | 1,850 | +30 | +1.6% | 17,200 |
| 2015/06/01 | 1,810 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 5,200 |
| 2015/05/29 | 1,830 | 1,830 | 1,800 | 1,820 | +10 | +0.6% | 8,500 |
| 2015/05/28 | 1,830 | 1,830 | 1,800 | 1,810 | ±0 | ±0% | 7,300 |
| 2015/05/27 | 1,790 | 1,830 | 1,790 | 1,810 | +30 | +1.7% | 11,800 |
| 2015/05/26 | 1,790 | 1,790 | 1,770 | 1,780 | -10 | -0.6% | 21,000 |
| 2015/05/25 | 1,790 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 12,400 |
| 2015/05/22 | 1,790 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 8,100 |
| 2015/05/21 | 1,800 | 1,810 | 1,780 | 1,790 | ±0 | ±0% | 29,400 |
| 2015/05/20 | 1,810 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 15,300 |
| 2015/05/19 | 1,820 | 1,820 | 1,790 | 1,810 | -20 | -1.1% | 28,800 |
| 2015/05/18 | 1,840 | 1,850 | 1,830 | 1,830 | ±0 | ±0% | 10,400 |
| 2015/05/15 | 1,820 | 1,840 | 1,820 | 1,830 | +20 | +1.1% | 24,100 |
| 2015/05/14 | 1,800 | 1,830 | 1,800 | 1,810 | +20 | +1.1% | 35,700 |
| 2015/05/13 | 1,770 | 1,800 | 1,770 | 1,790 | +10 | +0.6% | 42,700 |
| 2015/05/12 | 1,750 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 13,600 |
| 2015/05/11 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 5,300 |
| 2015/05/08 | 1,770 | 1,770 | 1,760 | 1,760 | +10 | +0.6% | 5,700 |
| 2015/05/07 | 1,750 | 1,760 | 1,750 | 1,750 | -20 | -1.1% | 4,700 |
| 2015/05/01 | 1,810 | 1,820 | 1,740 | 1,770 | ±0 | ±0% | 32,400 |
| 2015/04/30 | 1,750 | 1,770 | 1,750 | 1,770 | +20 | +1.1% | 12,800 |
| 2015/04/28 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 9,400 |
| 2015/04/27 | 1,760 | 1,770 | 1,740 | 1,760 | ±0 | ±0% | 18,700 |
| 2015/04/24 | 1,790 | 1,790 | 1,760 | 1,760 | -30 | -1.7% | 42,200 |
| 2015/04/23 | 1,740 | 1,790 | 1,740 | 1,790 | +50 | +2.9% | 42,700 |
| 2015/04/22 | 1,750 | 1,760 | 1,740 | 1,740 | -10 | -0.6% | 7,800 |
| 2015/04/21 | 1,750 | 1,760 | 1,740 | 1,750 | -10 | -0.6% | 12,100 |
| 2015/04/20 | 1,770 | 1,770 | 1,730 | 1,760 | -20 | -1.1% | 23,500 |
| 2015/04/17 | 1,800 | 1,800 | 1,780 | 1,780 | -30 | -1.7% | 11,100 |
| 2015/04/16 | 1,800 | 1,810 | 1,790 | 1,810 | ±0 | ±0% | 8,900 |
| 2015/04/15 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 11,000 |
| 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 |
2501～
2550
件表示中 / 7039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 | 151,100円 | +1.6% | +311.8% | 1.32% | 20.68倍 | 0.77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 |
| 日創Ｇ | 110,000円 | +27.7% | +0.4% | 3.64% | 7.73倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＪＴＥＣＣＯＲＰ | 120,200円 | +37.9% | +168.6% | 0.00% | 41.16倍 | 2.55倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ＫＴＣ | 251,900円 | -11.6% | - | 1.59% | - | 0.50倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| ファインシンター | 140,400円 | -1.7% | +5.9% | 1.78% | 30.06倍 | 0.43倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
市場注目の銘柄
チャート関連のコラム
