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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,580 | 1,620 | 1,560 | 1,590 | -40 | -2.5% | 31,500 |
| 2014/01/23 | 1,690 | 1,700 | 1,600 | 1,630 | -70 | -4.1% | 61,400 |
| 2014/01/22 | 1,690 | 1,720 | 1,660 | 1,700 | ±0 | ±0% | 39,700 |
| 2014/01/21 | 1,640 | 1,760 | 1,640 | 1,700 | +50 | +3% | 111,600 |
| 2014/01/20 | 1,640 | 1,670 | 1,630 | 1,650 | +20 | +1.2% | 36,700 |
| 2014/01/17 | 1,620 | 1,670 | 1,620 | 1,630 | +10 | +0.6% | 24,200 |
| 2014/01/16 | 1,670 | 1,700 | 1,600 | 1,620 | -40 | -2.4% | 66,900 |
| 2014/01/15 | 1,620 | 1,730 | 1,600 | 1,660 | +100 | +6.4% | 151,700 |
| 2014/01/14 | 1,580 | 1,590 | 1,550 | 1,560 | -50 | -3.1% | 50,200 |
| 2014/01/10 | 1,580 | 1,680 | 1,560 | 1,610 | -10 | -0.6% | 95,100 |
| 2014/01/09 | 1,590 | 1,740 | 1,570 | 1,620 | -20 | -1.2% | 228,700 |
| 2014/01/08 | 1,660 | 1,660 | 1,530 | 1,640 | +50 | +3.1% | 282,200 |
| 2014/01/07 | 1,880 | 1,950 | 1,560 | 1,590 | -190 | -10.7% | 976,200 |
| 2014/01/06 | 1,430 | 1,780 | 1,420 | 1,780 | +500 | +39.1% | 1,227,800 |
| 2013/12/30 | 1,270 | 1,280 | 1,260 | 1,280 | +30 | +2.4% | 45,500 |
| 2013/12/27 | 1,230 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 21,700 |
| 2013/12/26 | 1,200 | 1,230 | 1,200 | 1,220 | +40 | +3.4% | 12,100 |
| 2013/12/25 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 18,000 |
| 2013/12/24 | 1,230 | 1,230 | 1,170 | 1,190 | -30 | -2.5% | 46,500 |
| 2013/12/20 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 26,700 |
| 2013/12/19 | 1,210 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 19,900 |
| 2013/12/18 | 1,200 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 25,300 |
| 2013/12/17 | 1,200 | 1,210 | 1,200 | 1,200 | +10 | +0.8% | 11,300 |
| 2013/12/16 | 1,230 | 1,230 | 1,190 | 1,190 | -30 | -2.5% | 24,700 |
| 2013/12/13 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 25,500 |
| 2013/12/12 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 43,000 |
| 2013/12/11 | 1,240 | 1,260 | 1,220 | 1,240 | +20 | +1.6% | 72,600 |
| 2013/12/10 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 28,600 |
| 2013/12/09 | 1,200 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 17,600 |
| 2013/12/06 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 8,500 |
| 2013/12/05 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 10,200 |
| 2013/12/04 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 12,600 |
| 2013/12/03 | 1,230 | 1,230 | 1,190 | 1,210 | ±0 | ±0% | 35,800 |
| 2013/12/02 | 1,220 | 1,230 | 1,210 | 1,210 | -10 | -0.8% | 14,500 |
| 2013/11/29 | 1,220 | 1,220 | 1,200 | 1,220 | -10 | -0.8% | 41,700 |
| 2013/11/28 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 30,700 |
| 2013/11/27 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 12,400 |
| 2013/11/26 | 1,200 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 18,100 |
| 2013/11/25 | 1,190 | 1,200 | 1,170 | 1,200 | +20 | +1.7% | 19,200 |
| 2013/11/22 | 1,170 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 28,200 |
| 2013/11/21 | 1,180 | 1,210 | 1,160 | 1,160 | -10 | -0.9% | 49,400 |
| 2013/11/20 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 5,300 |
| 2013/11/19 | 1,170 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 7,600 |
| 2013/11/18 | 1,180 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 17,700 |
| 2013/11/15 | 1,160 | 1,180 | 1,150 | 1,170 | ±0 | ±0% | 25,600 |
| 2013/11/14 | 1,160 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 30,500 |
| 2013/11/13 | 1,160 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 22,800 |
| 2013/11/12 | 1,180 | 1,200 | 1,160 | 1,180 | +20 | +1.7% | 30,200 |
| 2013/11/11 | 1,230 | 1,230 | 1,150 | 1,160 | -120 | -9.4% | 78,500 |
| 2013/11/08 | 1,230 | 1,300 | 1,230 | 1,280 | +40 | +3.2% | 49,900 |
2651～
2700
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
