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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,680 | 1,740 | 1,680 | 1,720 | +60 | +3.6% | 21,400 |
| 2014/08/29 | 1,680 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 9,600 |
| 2014/08/28 | 1,660 | 1,680 | 1,650 | 1,680 | +10 | +0.6% | 21,500 |
| 2014/08/27 | 1,690 | 1,710 | 1,660 | 1,670 | -20 | -1.2% | 14,300 |
| 2014/08/26 | 1,700 | 1,710 | 1,680 | 1,690 | ±0 | ±0% | 10,300 |
| 2014/08/25 | 1,700 | 1,710 | 1,670 | 1,690 | +10 | +0.6% | 26,600 |
| 2014/08/22 | 1,750 | 1,750 | 1,680 | 1,680 | -70 | -4% | 38,200 |
| 2014/08/21 | 1,740 | 1,770 | 1,740 | 1,750 | ±0 | ±0% | 10,400 |
| 2014/08/20 | 1,780 | 1,790 | 1,750 | 1,750 | -40 | -2.2% | 21,200 |
| 2014/08/19 | 1,800 | 1,840 | 1,780 | 1,790 | -10 | -0.6% | 21,200 |
| 2014/08/18 | 1,780 | 1,830 | 1,770 | 1,800 | +20 | +1.1% | 20,200 |
| 2014/08/15 | 1,740 | 1,780 | 1,740 | 1,780 | +40 | +2.3% | 5,500 |
| 2014/08/14 | 1,740 | 1,750 | 1,720 | 1,740 | ±0 | ±0% | 6,300 |
| 2014/08/13 | 1,720 | 1,740 | 1,700 | 1,740 | +10 | +0.6% | 7,100 |
| 2014/08/12 | 1,750 | 1,750 | 1,730 | 1,730 | -50 | -2.8% | 14,400 |
| 2014/08/11 | 1,760 | 1,800 | 1,760 | 1,780 | +20 | +1.1% | 18,100 |
| 2014/08/08 | 1,830 | 1,830 | 1,740 | 1,760 | -70 | -3.8% | 34,500 |
| 2014/08/07 | 1,830 | 1,850 | 1,810 | 1,830 | +10 | +0.5% | 21,200 |
| 2014/08/06 | 1,820 | 1,850 | 1,810 | 1,820 | -20 | -1.1% | 26,500 |
| 2014/08/05 | 1,820 | 1,850 | 1,820 | 1,840 | +20 | +1.1% | 14,600 |
| 2014/08/04 | 1,830 | 1,840 | 1,820 | 1,820 | -30 | -1.6% | 11,200 |
| 2014/08/01 | 1,860 | 1,900 | 1,830 | 1,850 | -30 | -1.6% | 27,000 |
| 2014/07/31 | 1,900 | 1,910 | 1,870 | 1,880 | -10 | -0.5% | 20,300 |
| 2014/07/30 | 1,890 | 1,910 | 1,880 | 1,890 | -20 | -1% | 5,400 |
| 2014/07/29 | 1,900 | 1,920 | 1,860 | 1,910 | +10 | +0.5% | 18,200 |
| 2014/07/28 | 1,950 | 1,950 | 1,900 | 1,900 | -30 | -1.6% | 28,300 |
| 2014/07/25 | 1,920 | 1,950 | 1,890 | 1,930 | +50 | +2.7% | 28,900 |
| 2014/07/24 | 1,910 | 1,920 | 1,880 | 1,880 | -20 | -1.1% | 15,000 |
| 2014/07/23 | 1,910 | 1,920 | 1,890 | 1,900 | ±0 | ±0% | 23,700 |
| 2014/07/22 | 1,840 | 1,920 | 1,840 | 1,900 | +70 | +3.8% | 23,900 |
| 2014/07/18 | 1,810 | 1,850 | 1,780 | 1,830 | -30 | -1.6% | 30,700 |
| 2014/07/17 | 1,920 | 1,920 | 1,860 | 1,860 | -40 | -2.1% | 43,000 |
| 2014/07/16 | 1,890 | 1,960 | 1,870 | 1,900 | +20 | +1.1% | 74,100 |
| 2014/07/15 | 1,850 | 1,890 | 1,820 | 1,880 | +50 | +2.7% | 33,200 |
| 2014/07/14 | 1,820 | 1,850 | 1,790 | 1,830 | +50 | +2.8% | 19,100 |
| 2014/07/11 | 1,750 | 1,800 | 1,730 | 1,780 | +20 | +1.1% | 12,500 |
| 2014/07/10 | 1,830 | 1,830 | 1,760 | 1,760 | -60 | -3.3% | 21,300 |
| 2014/07/09 | 1,830 | 1,850 | 1,790 | 1,820 | -50 | -2.7% | 34,500 |
| 2014/07/08 | 1,810 | 1,890 | 1,800 | 1,870 | +30 | +1.6% | 43,600 |
| 2014/07/07 | 1,800 | 1,860 | 1,800 | 1,840 | +30 | +1.7% | 44,100 |
| 2014/07/04 | 1,810 | 1,820 | 1,790 | 1,810 | ±0 | ±0% | 36,700 |
| 2014/07/03 | 1,840 | 1,840 | 1,790 | 1,810 | +10 | +0.6% | 41,100 |
| 2014/07/02 | 1,820 | 1,940 | 1,780 | 1,800 | +80 | +4.7% | 431,500 |
| 2014/07/01 | 1,720 | 1,750 | 1,720 | 1,720 | ±0 | ±0% | 21,100 |
| 2014/06/30 | 1,680 | 1,730 | 1,680 | 1,720 | +40 | +2.4% | 14,400 |
| 2014/06/27 | 1,680 | 1,700 | 1,650 | 1,680 | -30 | -1.8% | 14,700 |
| 2014/06/26 | 1,730 | 1,730 | 1,700 | 1,710 | -10 | -0.6% | 7,000 |
| 2014/06/25 | 1,730 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 16,400 |
| 2014/06/24 | 1,740 | 1,740 | 1,720 | 1,740 | +10 | +0.6% | 23,000 |
| 2014/06/23 | 1,710 | 1,750 | 1,700 | 1,730 | +10 | +0.6% | 31,800 |
2501～
2550
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
