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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,320 | 1,360 | 1,260 | 1,340 | -80 | -5.6% | 24,100 |
| 2008/09/29 | 1,460 | 1,470 | 1,400 | 1,420 | -30 | -2.1% | 10,300 |
| 2008/09/26 | 1,510 | 1,510 | 1,450 | 1,450 | -60 | -4% | 19,600 |
| 2008/09/25 | 1,520 | 1,530 | 1,490 | 1,510 | +10 | +0.7% | 10,300 |
| 2008/09/24 | 1,460 | 1,510 | 1,460 | 1,500 | ±0 | ±0% | 6,600 |
| 2008/09/22 | 1,560 | 1,560 | 1,480 | 1,500 | -10 | -0.7% | 10,100 |
| 2008/09/19 | 1,500 | 1,540 | 1,490 | 1,510 | +40 | +2.7% | 14,100 |
| 2008/09/18 | 1,490 | 1,510 | 1,430 | 1,470 | -50 | -3.3% | 16,600 |
| 2008/09/17 | 1,530 | 1,580 | 1,490 | 1,520 | ±0 | ±0% | 27,000 |
| 2008/09/16 | 1,400 | 1,520 | 1,350 | 1,520 | +10 | +0.7% | 29,700 |
| 2008/09/12 | 1,530 | 1,530 | 1,480 | 1,510 | +30 | +2% | 16,400 |
| 2008/09/11 | 1,540 | 1,550 | 1,470 | 1,480 | -50 | -3.3% | 17,500 |
| 2008/09/10 | 1,520 | 1,550 | 1,490 | 1,530 | ±0 | ±0% | 16,300 |
| 2008/09/09 | 1,530 | 1,650 | 1,520 | 1,530 | +10 | +0.7% | 39,600 |
| 2008/09/08 | 1,530 | 1,570 | 1,490 | 1,520 | +30 | +2% | 18,000 |
| 2008/09/05 | 1,520 | 1,550 | 1,470 | 1,490 | -80 | -5.1% | 34,600 |
| 2008/09/04 | 1,640 | 1,690 | 1,570 | 1,570 | -50 | -3.1% | 32,300 |
| 2008/09/03 | 1,630 | 1,660 | 1,610 | 1,620 | -10 | -0.6% | 19,200 |
| 2008/09/02 | 1,680 | 1,730 | 1,630 | 1,630 | -40 | -2.4% | 30,100 |
| 2008/09/01 | 1,790 | 1,850 | 1,660 | 1,670 | -70 | -4% | 93,400 |
| 2008/08/29 | 1,700 | 1,800 | 1,680 | 1,740 | ±0 | ±0% | 78,900 |
| 2008/08/28 | 1,620 | 1,830 | 1,610 | 1,740 | +140 | +8.8% | 226,100 |
| 2008/08/27 | 1,600 | 1,640 | 1,590 | 1,600 | +10 | +0.6% | 16,100 |
| 2008/08/26 | 1,580 | 1,620 | 1,560 | 1,590 | -10 | -0.6% | 15,600 |
| 2008/08/25 | 1,620 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 8,800 |
| 2008/08/22 | 1,630 | 1,630 | 1,580 | 1,600 | -40 | -2.4% | 18,700 |
| 2008/08/21 | 1,640 | 1,670 | 1,610 | 1,640 | ±0 | ±0% | 24,200 |
| 2008/08/20 | 1,620 | 1,650 | 1,610 | 1,640 | -10 | -0.6% | 10,500 |
| 2008/08/19 | 1,660 | 1,670 | 1,610 | 1,650 | -10 | -0.6% | 19,000 |
| 2008/08/18 | 1,640 | 1,720 | 1,620 | 1,660 | +20 | +1.2% | 42,000 |
| 2008/08/15 | 1,670 | 1,730 | 1,620 | 1,640 | +20 | +1.2% | 45,400 |
| 2008/08/14 | 1,650 | 1,720 | 1,590 | 1,620 | -100 | -5.8% | 76,000 |
| 2008/08/13 | 1,830 | 2,040 | 1,670 | 1,720 | -70 | -3.9% | 797,500 |
| 2008/08/12 | 1,950 | 1,960 | 1,740 | 1,790 | -70 | -3.8% | 304,300 |
| 2008/08/11 | 1,580 | 1,980 | 1,580 | 1,860 | +330 | +21.6% | 641,700 |
| 2008/08/08 | 1,530 | 1,540 | 1,510 | 1,530 | -20 | -1.3% | 8,800 |
| 2008/08/07 | 1,540 | 1,600 | 1,540 | 1,550 | -10 | -0.6% | 4,200 |
| 2008/08/06 | 1,530 | 1,570 | 1,500 | 1,560 | +50 | +3.3% | 12,200 |
| 2008/08/05 | 1,500 | 1,590 | 1,490 | 1,510 | -20 | -1.3% | 22,900 |
| 2008/08/04 | 1,530 | 1,590 | 1,470 | 1,530 | -50 | -3.2% | 20,200 |
| 2008/08/01 | 1,630 | 1,650 | 1,560 | 1,580 | -80 | -4.8% | 22,400 |
| 2008/07/31 | 1,710 | 1,710 | 1,580 | 1,660 | -30 | -1.8% | 39,600 |
| 2008/07/30 | 1,680 | 1,690 | 1,640 | 1,690 | +30 | +1.8% | 8,600 |
| 2008/07/29 | 1,690 | 1,690 | 1,630 | 1,660 | -50 | -2.9% | 9,900 |
| 2008/07/28 | 1,700 | 1,730 | 1,610 | 1,710 | +10 | +0.6% | 25,900 |
| 2008/07/25 | 1,740 | 1,740 | 1,690 | 1,700 | -40 | -2.3% | 18,800 |
| 2008/07/24 | 1,750 | 1,760 | 1,720 | 1,740 | -10 | -0.6% | 19,200 |
| 2008/07/23 | 1,720 | 1,750 | 1,680 | 1,750 | +40 | +2.3% | 24,900 |
| 2008/07/22 | 1,750 | 1,790 | 1,670 | 1,710 | -30 | -1.7% | 28,400 |
| 2008/07/18 | 1,790 | 1,820 | 1,720 | 1,740 | ±0 | ±0% | 34,900 |
4101～
4150
件表示中 / 6990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 | 78,900円 | -1.9% | +47.1% | 2.53% | 64.78倍 | 0.40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 |
| パワーファス | 17,800円 | +5.8% | -72.7% | 2.81% | 29.92倍 | 1.11倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| アルメタックス | 27,800円 | +10.9% | - | 2.88% | 21.52倍 | 0.32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 |
| 三ツ知 | 60,500円 | -6.7% | -86.5% | 3.31% | - | 0.28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 |
| オーネックス | 178,000円 | +10.8% | +661.0% | 1.12% | 10.13倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
