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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,035 | 1,058 | 1,035 | 1,058 | +13 | +1.2% | 2,600 |
2023/05/11 | 1,062 | 1,062 | 1,039 | 1,045 | +9 | +0.9% | 700 |
2023/05/10 | 1,058 | 1,072 | 1,036 | 1,036 | -6 | -0.6% | 2,800 |
2023/05/09 | 1,050 | 1,058 | 1,041 | 1,042 | +9 | +0.9% | 2,000 |
2023/05/08 | 1,049 | 1,054 | 1,028 | 1,033 | -12 | -1.1% | 4,400 |
2023/05/02 | 1,051 | 1,058 | 1,035 | 1,045 | +3 | +0.3% | 5,300 |
2023/05/01 | 1,039 | 1,063 | 1,033 | 1,042 | +15 | +1.5% | 2,100 |
2023/04/28 | 1,048 | 1,048 | 1,018 | 1,027 | -7 | -0.7% | 9,900 |
2023/04/27 | 1,045 | 1,060 | 1,034 | 1,034 | -29 | -2.7% | 23,000 |
2023/04/26 | 1,111 | 1,111 | 1,058 | 1,063 | -45 | -4.1% | 6,900 |
2023/04/25 | 1,124 | 1,167 | 1,103 | 1,108 | -14 | -1.2% | 10,200 |
2023/04/24 | 1,142 | 1,142 | 1,115 | 1,122 | +7 | +0.6% | 1,500 |
2023/04/21 | 1,111 | 1,115 | 1,111 | 1,115 | +4 | +0.4% | 400 |
2023/04/20 | 1,156 | 1,156 | 1,095 | 1,111 | -40 | -3.5% | 4,500 |
2023/04/19 | 1,161 | 1,161 | 1,130 | 1,151 | -4 | -0.3% | 5,100 |
2023/04/18 | 1,130 | 1,155 | 1,130 | 1,155 | +25 | +2.2% | 1,400 |
2023/04/17 | 1,147 | 1,151 | 1,130 | 1,130 | -5 | -0.4% | 1,300 |
2023/04/14 | 1,152 | 1,152 | 1,111 | 1,135 | -17 | -1.5% | 2,700 |
2023/04/13 | 1,114 | 1,152 | 1,114 | 1,152 | +30 | +2.7% | 2,500 |
2023/04/12 | 1,133 | 1,133 | 1,103 | 1,122 | -1 | -0.1% | 2,400 |
2023/04/11 | 1,119 | 1,127 | 1,090 | 1,123 | +34 | +3.1% | 3,000 |
2023/04/10 | 1,088 | 1,102 | 1,081 | 1,089 | +9 | +0.8% | 5,600 |
2023/04/07 | 1,079 | 1,136 | 1,079 | 1,080 | +16 | +1.5% | 2,500 |
2023/04/06 | 1,112 | 1,112 | 1,064 | 1,064 | -50 | -4.5% | 4,700 |
2023/04/05 | 1,129 | 1,137 | 1,114 | 1,114 | -29 | -2.5% | 2,400 |
2023/04/04 | 1,178 | 1,178 | 1,127 | 1,143 | -10 | -0.9% | 5,800 |
2023/04/03 | 1,183 | 1,183 | 1,153 | 1,153 | -27 | -2.3% | 900 |
2023/03/31 | 1,149 | 1,193 | 1,146 | 1,180 | +1 | +0.1% | 2,300 |
2023/03/30 | 1,120 | 1,179 | 1,119 | 1,179 | -10 | -0.8% | 2,000 |
2023/03/29 | 1,156 | 1,189 | 1,156 | 1,189 | +22 | +1.9% | 3,600 |
2023/03/28 | 1,158 | 1,167 | 1,149 | 1,167 | -8 | -0.7% | 1,800 |
2023/03/27 | 1,127 | 1,178 | 1,120 | 1,175 | +33 | +2.9% | 4,800 |
2023/03/24 | 1,156 | 1,172 | 1,136 | 1,142 | -44 | -3.7% | 4,600 |
2023/03/23 | 1,189 | 1,199 | 1,181 | 1,186 | -7 | -0.6% | 1,000 |
2023/03/22 | 1,223 | 1,223 | 1,185 | 1,193 | +30 | +2.6% | 3,100 |
2023/03/20 | 1,151 | 1,169 | 1,150 | 1,163 | +9 | +0.8% | 2,700 |
2023/03/17 | 1,150 | 1,161 | 1,150 | 1,154 | +8 | +0.7% | 2,400 |
2023/03/16 | 1,127 | 1,148 | 1,127 | 1,146 | -2 | -0.2% | 3,700 |
2023/03/15 | 1,197 | 1,197 | 1,148 | 1,148 | -33 | -2.8% | 2,300 |
2023/03/14 | 1,151 | 1,182 | 1,151 | 1,181 | +31 | +2.7% | 4,200 |
2023/03/13 | 1,167 | 1,167 | 1,127 | 1,150 | ±0 | ±0% | 3,400 |
2023/03/10 | 1,161 | 1,162 | 1,145 | 1,150 | -21 | -1.8% | 6,200 |
2023/03/09 | 1,170 | 1,175 | 1,162 | 1,171 | -3 | -0.3% | 5,600 |
2023/03/08 | 1,175 | 1,176 | 1,165 | 1,174 | -1 | -0.1% | 2,900 |
2023/03/07 | 1,161 | 1,180 | 1,161 | 1,175 | +5 | +0.4% | 4,300 |
2023/03/06 | 1,161 | 1,170 | 1,151 | 1,170 | +4 | +0.3% | 4,800 |
2023/03/03 | 1,147 | 1,166 | 1,147 | 1,166 | +16 | +1.4% | 3,800 |
2023/03/02 | 1,146 | 1,166 | 1,146 | 1,150 | +4 | +0.3% | 4,200 |
2023/03/01 | 1,149 | 1,149 | 1,134 | 1,146 | -4 | -0.3% | 1,200 |
2023/02/28 | 1,159 | 1,160 | 1,141 | 1,150 | -7 | -0.6% | 3,400 |
251~
300
件表示中 / 6712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 | 107,900円 | -2.1% | -76.0% | 1.85% | 14.77倍 | 0.54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 |
山 王 | 90,000円 | +0.4% | +13.0% | 1.11% | 25.34倍 | 0.63倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で5G等先端品対応。比にも工場 |
三ツ知 | 84,500円 | +7.0% | +200.7% | 2.01% | 14.85倍 | 0.45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 |
菊池製作 | 33,600円 | +0.5% | - | 0.00% | - | 0.93倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
協立AT | 63,500円 | -5.9% | -8.8% | 2.36% | 6.51倍 | 0.36倍 |
|
空調機器専業で中堅。ダンパーのシェア約3割で首位。24時間換気装置など住宅用途を深耕中 |
市場注目の銘柄
チャート関連のコラム