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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,109 | 1,123 | 1,109 | 1,123 | +21 | +1.9% | 4,300 |
2023/02/22 | 1,101 | 1,109 | 1,095 | 1,102 | -10 | -0.9% | 3,300 |
2023/02/21 | 1,077 | 1,116 | 1,071 | 1,112 | +26 | +2.4% | 6,400 |
2023/02/20 | 1,063 | 1,090 | 1,055 | 1,086 | +23 | +2.2% | 6,300 |
2023/02/17 | 1,047 | 1,063 | 1,025 | 1,063 | +14 | +1.3% | 5,800 |
2023/02/16 | 1,017 | 1,051 | 1,017 | 1,049 | +33 | +3.2% | 6,900 |
2023/02/15 | 1,040 | 1,040 | 1,015 | 1,016 | -23 | -2.2% | 6,300 |
2023/02/14 | 1,027 | 1,063 | 1,027 | 1,039 | -61 | -5.5% | 8,400 |
2023/02/13 | 1,061 | 1,100 | 1,061 | 1,100 | +39 | +3.7% | 5,200 |
2023/02/10 | 1,071 | 1,071 | 1,061 | 1,061 | -2 | -0.2% | 1,600 |
2023/02/09 | 1,073 | 1,073 | 1,055 | 1,063 | +8 | +0.8% | 3,900 |
2023/02/08 | 1,056 | 1,056 | 1,055 | 1,055 | -1 | -0.1% | 2,400 |
2023/02/07 | 1,057 | 1,057 | 1,056 | 1,056 | -9 | -0.8% | 900 |
2023/02/06 | 1,053 | 1,073 | 1,053 | 1,065 | +15 | +1.4% | 2,100 |
2023/02/03 | 1,049 | 1,069 | 1,049 | 1,050 | ±0 | ±0% | 2,300 |
2023/02/02 | 1,067 | 1,067 | 1,049 | 1,050 | -17 | -1.6% | 1,800 |
2023/02/01 | 1,049 | 1,068 | 1,036 | 1,067 | +23 | +2.2% | 1,900 |
2023/01/31 | 1,033 | 1,044 | 1,033 | 1,044 | +12 | +1.2% | 1,900 |
2023/01/30 | 1,066 | 1,068 | 1,023 | 1,032 | -26 | -2.5% | 17,200 |
2023/01/27 | 1,052 | 1,064 | 1,052 | 1,058 | +6 | +0.6% | 2,900 |
2023/01/26 | 1,051 | 1,052 | 1,044 | 1,052 | -6 | -0.6% | 2,200 |
2023/01/25 | 1,054 | 1,066 | 1,054 | 1,058 | -2 | -0.2% | 3,100 |
2023/01/24 | 1,064 | 1,066 | 1,052 | 1,060 | -4 | -0.4% | 3,600 |
2023/01/23 | 1,063 | 1,064 | 1,052 | 1,064 | +5 | +0.5% | 2,000 |
2023/01/20 | 1,048 | 1,061 | 1,048 | 1,059 | +11 | +1% | 2,500 |
2023/01/19 | 1,048 | 1,057 | 1,048 | 1,048 | -6 | -0.6% | 2,200 |
2023/01/18 | 1,049 | 1,070 | 1,047 | 1,054 | +1 | +0.1% | 2,300 |
2023/01/17 | 1,044 | 1,058 | 1,044 | 1,053 | +10 | +1% | 1,400 |
2023/01/16 | 1,046 | 1,073 | 1,042 | 1,043 | ±0 | ±0% | 7,500 |
2023/01/13 | 1,073 | 1,073 | 1,043 | 1,043 | -3 | -0.3% | 3,500 |
2023/01/12 | 1,078 | 1,078 | 1,039 | 1,046 | -53 | -4.8% | 3,900 |
2023/01/11 | 1,045 | 1,099 | 1,040 | 1,099 | +51 | +4.9% | 1,300 |
2023/01/10 | 1,021 | 1,059 | 1,021 | 1,048 | -3 | -0.3% | 1,100 |
2023/01/06 | 1,031 | 1,083 | 1,031 | 1,051 | +20 | +1.9% | 2,600 |
2023/01/05 | 1,053 | 1,053 | 1,031 | 1,031 | -22 | -2.1% | 2,200 |
2023/01/04 | 1,060 | 1,060 | 1,040 | 1,053 | -5 | -0.5% | 1,900 |
2022/12/30 | 1,025 | 1,058 | 1,025 | 1,058 | +36 | +3.5% | 1,700 |
2022/12/29 | 1,052 | 1,053 | 1,022 | 1,022 | ±0 | ±0% | 2,200 |
2022/12/28 | 1,039 | 1,039 | 1,018 | 1,022 | +7 | +0.7% | 3,600 |
2022/12/27 | 1,019 | 1,025 | 1,011 | 1,015 | -9 | -0.9% | 1,600 |
2022/12/26 | 1,030 | 1,038 | 1,020 | 1,024 | -6 | -0.6% | 1,700 |
2022/12/23 | 1,039 | 1,039 | 1,030 | 1,030 | -9 | -0.9% | 2,500 |
2022/12/22 | 1,056 | 1,058 | 1,035 | 1,039 | -17 | -1.6% | 3,300 |
2022/12/21 | 1,052 | 1,059 | 1,052 | 1,056 | -21 | -1.9% | 2,100 |
2022/12/20 | 1,080 | 1,090 | 1,073 | 1,077 | ±0 | ±0% | 2,100 |
2022/12/19 | 1,107 | 1,107 | 1,076 | 1,077 | -44 | -3.9% | 3,800 |
2022/12/16 | 1,126 | 1,126 | 1,121 | 1,121 | -16 | -1.4% | 1,400 |
2022/12/15 | 1,145 | 1,145 | 1,137 | 1,137 | -6 | -0.5% | 500 |
2022/12/14 | 1,134 | 1,143 | 1,134 | 1,143 | +1 | +0.1% | 900 |
2022/12/13 | 1,115 | 1,171 | 1,115 | 1,142 | +16 | +1.4% | 900 |
301~
350
件表示中 / 6711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 | 107,100円 | -2.1% | -76.0% | 1.87% | 14.66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 |
三ツ知 | 85,000円 | +7.0% | +200.7% | 2.00% | 14.94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 |
山 王 | 89,500円 | +0.4% | +13.0% | 1.12% | 25.20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 |
菊池製作 | 33,500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 | 63,800円 | -5.9% | -8.8% | 2.35% | 6.54倍 | 0.37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