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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,750 | 1,760 | 1,700 | 1,720 | -20 | -1.1% | 30,800 |
| 2014/06/19 | 1,700 | 1,740 | 1,680 | 1,740 | +60 | +3.6% | 37,500 |
| 2014/06/18 | 1,660 | 1,700 | 1,650 | 1,680 | +60 | +3.7% | 22,300 |
| 2014/06/17 | 1,670 | 1,690 | 1,620 | 1,620 | -50 | -3% | 18,200 |
| 2014/06/16 | 1,660 | 1,680 | 1,650 | 1,670 | -40 | -2.3% | 20,000 |
| 2014/06/13 | 1,720 | 1,720 | 1,690 | 1,710 | -20 | -1.2% | 22,300 |
| 2014/06/12 | 1,670 | 1,750 | 1,670 | 1,730 | +10 | +0.6% | 34,100 |
| 2014/06/11 | 1,700 | 1,750 | 1,700 | 1,720 | +40 | +2.4% | 96,000 |
| 2014/06/10 | 1,630 | 1,740 | 1,590 | 1,680 | +60 | +3.7% | 124,400 |
| 2014/06/09 | 1,630 | 1,650 | 1,590 | 1,620 | ±0 | ±0% | 35,400 |
| 2014/06/06 | 1,520 | 1,620 | 1,510 | 1,620 | +100 | +6.6% | 118,900 |
| 2014/06/05 | 1,520 | 1,530 | 1,500 | 1,520 | ±0 | ±0% | 8,900 |
| 2014/06/04 | 1,510 | 1,540 | 1,500 | 1,520 | +10 | +0.7% | 35,800 |
| 2014/06/03 | 1,490 | 1,510 | 1,470 | 1,510 | +40 | +2.7% | 33,000 |
| 2014/06/02 | 1,460 | 1,490 | 1,450 | 1,470 | +20 | +1.4% | 14,000 |
| 2014/05/30 | 1,460 | 1,480 | 1,440 | 1,450 | -10 | -0.7% | 18,400 |
| 2014/05/29 | 1,420 | 1,460 | 1,420 | 1,460 | +30 | +2.1% | 14,300 |
| 2014/05/28 | 1,410 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 8,200 |
| 2014/05/27 | 1,400 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 2,900 |
| 2014/05/26 | 1,410 | 1,430 | 1,400 | 1,420 | +20 | +1.4% | 8,000 |
| 2014/05/23 | 1,390 | 1,410 | 1,390 | 1,400 | +10 | +0.7% | 6,200 |
| 2014/05/22 | 1,390 | 1,400 | 1,380 | 1,390 | +40 | +3% | 13,500 |
| 2014/05/21 | 1,340 | 1,360 | 1,330 | 1,350 | -10 | -0.7% | 11,800 |
| 2014/05/20 | 1,380 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 11,400 |
| 2014/05/19 | 1,430 | 1,430 | 1,380 | 1,390 | -40 | -2.8% | 16,600 |
| 2014/05/16 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 13,300 |
| 2014/05/15 | 1,450 | 1,480 | 1,450 | 1,450 | -10 | -0.7% | 21,300 |
| 2014/05/14 | 1,440 | 1,470 | 1,430 | 1,460 | +40 | +2.8% | 20,600 |
| 2014/05/13 | 1,470 | 1,470 | 1,410 | 1,420 | -30 | -2.1% | 18,500 |
| 2014/05/12 | 1,500 | 1,500 | 1,420 | 1,450 | +10 | +0.7% | 42,400 |
| 2014/05/09 | 1,410 | 1,440 | 1,390 | 1,440 | +30 | +2.1% | 16,000 |
| 2014/05/08 | 1,420 | 1,430 | 1,400 | 1,410 | -10 | -0.7% | 10,700 |
| 2014/05/07 | 1,440 | 1,440 | 1,400 | 1,420 | -20 | -1.4% | 8,000 |
| 2014/05/02 | 1,420 | 1,450 | 1,420 | 1,440 | +20 | +1.4% | 12,600 |
| 2014/05/01 | 1,410 | 1,420 | 1,390 | 1,420 | +10 | +0.7% | 7,200 |
| 2014/04/30 | 1,430 | 1,430 | 1,400 | 1,410 | ±0 | ±0% | 12,200 |
| 2014/04/28 | 1,410 | 1,420 | 1,380 | 1,410 | -20 | -1.4% | 29,100 |
| 2014/04/25 | 1,400 | 1,520 | 1,400 | 1,430 | +60 | +4.4% | 58,400 |
| 2014/04/24 | 1,370 | 1,380 | 1,370 | 1,370 | +10 | +0.7% | 5,800 |
| 2014/04/23 | 1,360 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 6,900 |
| 2014/04/22 | 1,350 | 1,370 | 1,340 | 1,340 | -10 | -0.7% | 10,800 |
| 2014/04/21 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 4,100 |
| 2014/04/18 | 1,360 | 1,360 | 1,330 | 1,350 | ±0 | ±0% | 8,200 |
| 2014/04/17 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 11,200 |
| 2014/04/16 | 1,350 | 1,390 | 1,350 | 1,380 | +60 | +4.5% | 11,800 |
| 2014/04/15 | 1,340 | 1,340 | 1,320 | 1,320 | ±0 | ±0% | 5,200 |
| 2014/04/14 | 1,310 | 1,350 | 1,310 | 1,320 | -20 | -1.5% | 8,800 |
| 2014/04/11 | 1,350 | 1,350 | 1,330 | 1,340 | -30 | -2.2% | 15,000 |
| 2014/04/10 | 1,390 | 1,390 | 1,370 | 1,370 | +10 | +0.7% | 9,700 |
| 2014/04/09 | 1,390 | 1,400 | 1,360 | 1,360 | -30 | -2.2% | 11,600 |
2551～
2600
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
