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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,020 | 1,030 | 1,010 | 1,020 | +20 | +2% | 18,400 |
| 2010/08/04 | 1,010 | 1,020 | 1,000 | 1,000 | -20 | -2% | 20,200 |
| 2010/08/03 | 1,030 | 1,030 | 1,010 | 1,020 | -20 | -1.9% | 21,900 |
| 2010/08/02 | 1,050 | 1,050 | 1,000 | 1,040 | +10 | +1% | 72,300 |
| 2010/07/30 | 1,070 | 1,110 | 1,030 | 1,030 | -30 | -2.8% | 135,500 |
| 2010/07/29 | 1,060 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 16,300 |
| 2010/07/28 | 1,050 | 1,070 | 1,050 | 1,070 | +30 | +2.9% | 14,800 |
| 2010/07/27 | 1,050 | 1,100 | 1,040 | 1,040 | -10 | -1% | 75,900 |
| 2010/07/26 | 1,050 | 1,060 | 1,030 | 1,050 | +10 | +1% | 17,400 |
| 2010/07/23 | 1,050 | 1,060 | 1,020 | 1,040 | +30 | +3% | 35,900 |
| 2010/07/22 | 1,040 | 1,050 | 1,010 | 1,010 | -50 | -4.7% | 31,400 |
| 2010/07/21 | 1,020 | 1,140 | 1,020 | 1,060 | +60 | +6% | 205,600 |
| 2010/07/20 | 1,030 | 1,030 | 1,000 | 1,000 | -40 | -3.8% | 28,700 |
| 2010/07/16 | 1,080 | 1,080 | 1,020 | 1,040 | -60 | -5.5% | 35,400 |
| 2010/07/15 | 1,130 | 1,130 | 1,080 | 1,100 | -20 | -1.8% | 31,600 |
| 2010/07/14 | 1,100 | 1,150 | 1,100 | 1,120 | +20 | +1.8% | 48,600 |
| 2010/07/13 | 1,130 | 1,130 | 1,080 | 1,100 | -40 | -3.5% | 46,000 |
| 2010/07/12 | 1,170 | 1,190 | 1,120 | 1,140 | -10 | -0.9% | 74,100 |
| 2010/07/09 | 1,080 | 1,210 | 1,080 | 1,150 | +70 | +6.5% | 355,200 |
| 2010/07/08 | 1,040 | 1,100 | 1,040 | 1,080 | +70 | +6.9% | 102,600 |
| 2010/07/07 | 1,070 | 1,070 | 1,000 | 1,010 | -50 | -4.7% | 40,200 |
| 2010/07/06 | 1,050 | 1,070 | 1,020 | 1,060 | +10 | +1% | 40,800 |
| 2010/07/05 | 1,050 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 29,100 |
| 2010/07/02 | 1,070 | 1,140 | 1,020 | 1,060 | +40 | +3.9% | 121,500 |
| 2010/07/01 | 1,060 | 1,060 | 1,000 | 1,020 | -50 | -4.7% | 49,200 |
| 2010/06/30 | 1,060 | 1,090 | 1,050 | 1,070 | -20 | -1.8% | 41,000 |
| 2010/06/29 | 1,160 | 1,160 | 1,060 | 1,090 | -60 | -5.2% | 77,200 |
| 2010/06/28 | 1,230 | 1,250 | 1,150 | 1,150 | -50 | -4.2% | 54,600 |
| 2010/06/25 | 1,230 | 1,320 | 1,200 | 1,200 | -20 | -1.6% | 262,200 |
| 2010/06/24 | 1,240 | 1,240 | 1,190 | 1,220 | -10 | -0.8% | 62,300 |
| 2010/06/23 | 1,260 | 1,270 | 1,220 | 1,230 | -20 | -1.6% | 58,200 |
| 2010/06/22 | 1,320 | 1,370 | 1,240 | 1,250 | -60 | -4.6% | 280,100 |
| 2010/06/21 | 1,260 | 1,310 | 1,220 | 1,310 | +50 | +4% | 122,100 |
| 2010/06/18 | 1,270 | 1,340 | 1,240 | 1,260 | +20 | +1.6% | 228,000 |
| 2010/06/17 | 1,320 | 1,320 | 1,240 | 1,240 | -80 | -6.1% | 75,800 |
| 2010/06/16 | 1,360 | 1,370 | 1,280 | 1,320 | ±0 | ±0% | 144,200 |
| 2010/06/15 | 1,400 | 1,450 | 1,300 | 1,320 | -70 | -5% | 278,000 |
| 2010/06/14 | 1,470 | 1,490 | 1,390 | 1,390 | -40 | -2.8% | 329,500 |
| 2010/06/11 | 1,360 | 1,460 | 1,320 | 1,430 | +90 | +6.7% | 728,200 |
| 2010/06/10 | 1,260 | 1,350 | 1,230 | 1,340 | +100 | +8.1% | 651,200 |
| 2010/06/09 | 1,180 | 1,380 | 1,170 | 1,240 | +40 | +3.3% | 819,700 |
| 2010/06/08 | 1,340 | 1,360 | 1,170 | 1,200 | -90 | -7% | 460,800 |
| 2010/06/07 | 1,030 | 1,470 | 1,030 | 1,290 | +260 | +25.2% | 1,841,800 |
| 2010/06/04 | 1,000 | 1,080 | 990 | 1,030 | +50 | +5.1% | 95,400 |
| 2010/06/03 | 1,010 | 1,010 | 960 | 980 | +10 | +1% | 65,000 |
| 2010/06/02 | 970 | 1,010 | 950 | 970 | +10 | +1% | 55,800 |
| 2010/06/01 | 980 | 1,050 | 950 | 960 | ±0 | ±0% | 60,500 |
| 2010/05/31 | 940 | 960 | 940 | 960 | +10 | +1.1% | 26,300 |
| 2010/05/28 | 950 | 1,020 | 930 | 950 | +30 | +3.3% | 105,300 |
| 2010/05/27 | 970 | 980 | 910 | 920 | -60 | -6.1% | 71,000 |
3501～
3550
件表示中 / 6840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 | 63,600円 | +5.5% | -40.0% | 3.14% | 10.52倍 | 0.32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 | 51,400円 | +5.0% | -85.2% | - | - | - |
|
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 |
| テクニスコ | 34,400円 | -3.5% | - | 0.00% | - | 0.67倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
市場注目の銘柄
チャート関連のコラム
