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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,430 | 1,430 | 1,390 | 1,390 | -50 | -3.5% | 20,600 |
| 2014/04/07 | 1,430 | 1,450 | 1,430 | 1,440 | -30 | -2% | 5,800 |
| 2014/04/04 | 1,450 | 1,470 | 1,440 | 1,470 | +20 | +1.4% | 16,000 |
| 2014/04/03 | 1,470 | 1,480 | 1,450 | 1,450 | -30 | -2% | 19,100 |
| 2014/04/02 | 1,500 | 1,510 | 1,460 | 1,480 | ±0 | ±0% | 29,100 |
| 2014/04/01 | 1,440 | 1,480 | 1,430 | 1,480 | +50 | +3.5% | 17,000 |
| 2014/03/31 | 1,430 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 14,800 |
| 2014/03/28 | 1,400 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 7,300 |
| 2014/03/27 | 1,370 | 1,380 | 1,330 | 1,380 | +10 | +0.7% | 12,000 |
| 2014/03/26 | 1,410 | 1,410 | 1,360 | 1,370 | -30 | -2.1% | 15,000 |
| 2014/03/25 | 1,400 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 10,400 |
| 2014/03/24 | 1,310 | 1,390 | 1,310 | 1,370 | +60 | +4.6% | 19,800 |
| 2014/03/20 | 1,400 | 1,410 | 1,310 | 1,310 | -100 | -7.1% | 27,100 |
| 2014/03/19 | 1,430 | 1,470 | 1,380 | 1,410 | -10 | -0.7% | 52,800 |
| 2014/03/18 | 1,410 | 1,440 | 1,410 | 1,420 | +30 | +2.2% | 20,000 |
| 2014/03/17 | 1,410 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 9,800 |
| 2014/03/14 | 1,430 | 1,430 | 1,400 | 1,410 | -50 | -3.4% | 33,300 |
| 2014/03/13 | 1,460 | 1,470 | 1,450 | 1,460 | -10 | -0.7% | 9,300 |
| 2014/03/12 | 1,490 | 1,500 | 1,470 | 1,470 | -30 | -2% | 21,500 |
| 2014/03/11 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 25,000 |
| 2014/03/10 | 1,470 | 1,490 | 1,450 | 1,480 | +20 | +1.4% | 17,100 |
| 2014/03/07 | 1,460 | 1,480 | 1,450 | 1,460 | +20 | +1.4% | 14,600 |
| 2014/03/06 | 1,420 | 1,460 | 1,410 | 1,440 | +20 | +1.4% | 18,500 |
| 2014/03/05 | 1,460 | 1,470 | 1,420 | 1,420 | -30 | -2.1% | 19,700 |
| 2014/03/04 | 1,400 | 1,450 | 1,380 | 1,450 | +30 | +2.1% | 17,200 |
| 2014/03/03 | 1,440 | 1,530 | 1,400 | 1,420 | -20 | -1.4% | 41,400 |
| 2014/02/28 | 1,460 | 1,460 | 1,440 | 1,440 | -30 | -2% | 23,500 |
| 2014/02/27 | 1,500 | 1,500 | 1,460 | 1,470 | -10 | -0.7% | 11,200 |
| 2014/02/26 | 1,440 | 1,490 | 1,440 | 1,480 | +20 | +1.4% | 25,300 |
| 2014/02/25 | 1,460 | 1,490 | 1,450 | 1,460 | +10 | +0.7% | 25,100 |
| 2014/02/24 | 1,430 | 1,450 | 1,430 | 1,450 | +30 | +2.1% | 14,400 |
| 2014/02/21 | 1,440 | 1,440 | 1,410 | 1,420 | +20 | +1.4% | 11,800 |
| 2014/02/20 | 1,440 | 1,450 | 1,380 | 1,400 | -50 | -3.4% | 25,800 |
| 2014/02/19 | 1,460 | 1,480 | 1,450 | 1,450 | -10 | -0.7% | 11,900 |
| 2014/02/18 | 1,440 | 1,480 | 1,420 | 1,460 | +30 | +2.1% | 32,000 |
| 2014/02/17 | 1,430 | 1,470 | 1,400 | 1,430 | ±0 | ±0% | 28,500 |
| 2014/02/14 | 1,490 | 1,520 | 1,400 | 1,430 | -80 | -5.3% | 88,700 |
| 2014/02/13 | 1,640 | 1,660 | 1,500 | 1,510 | -180 | -10.7% | 188,400 |
| 2014/02/12 | 1,480 | 1,840 | 1,480 | 1,690 | +260 | +18.2% | 1,473,700 |
| 2014/02/10 | 1,500 | 1,510 | 1,430 | 1,430 | +10 | +0.7% | 29,000 |
| 2014/02/07 | 1,440 | 1,450 | 1,410 | 1,420 | +40 | +2.9% | 13,000 |
| 2014/02/06 | 1,330 | 1,390 | 1,330 | 1,380 | +70 | +5.3% | 16,600 |
| 2014/02/05 | 1,360 | 1,360 | 1,300 | 1,310 | +10 | +0.8% | 22,400 |
| 2014/02/04 | 1,290 | 1,330 | 1,260 | 1,300 | -120 | -8.5% | 45,300 |
| 2014/02/03 | 1,470 | 1,490 | 1,410 | 1,420 | -100 | -6.6% | 28,600 |
| 2014/01/31 | 1,540 | 1,570 | 1,500 | 1,520 | -10 | -0.7% | 20,000 |
| 2014/01/30 | 1,530 | 1,550 | 1,490 | 1,530 | -40 | -2.5% | 22,000 |
| 2014/01/29 | 1,530 | 1,580 | 1,530 | 1,570 | +80 | +5.4% | 26,200 |
| 2014/01/28 | 1,480 | 1,530 | 1,480 | 1,490 | -10 | -0.7% | 23,500 |
| 2014/01/27 | 1,490 | 1,510 | 1,470 | 1,500 | -90 | -5.7% | 47,000 |
2601～
2650
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
