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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,300 | 1,300 | 1,240 | 1,240 | -20 | -1.6% | 2,500 |
| 2008/05/07 | 1,280 | 1,290 | 1,250 | 1,260 | +20 | +1.6% | 3,400 |
| 2008/05/02 | 1,230 | 1,240 | 1,200 | 1,240 | +20 | +1.6% | 3,600 |
| 2008/05/01 | 1,230 | 1,230 | 1,220 | 1,220 | +10 | +0.8% | 1,400 |
| 2008/04/30 | 1,290 | 1,290 | 1,210 | 1,210 | -30 | -2.4% | 4,900 |
| 2008/04/28 | 1,230 | 1,250 | 1,220 | 1,240 | +10 | +0.8% | 5,200 |
| 2008/04/25 | 1,200 | 1,300 | 1,200 | 1,230 | +70 | +6% | 12,900 |
| 2008/04/24 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 1,600 |
| 2008/04/23 | 1,130 | 1,160 | 1,120 | 1,160 | ±0 | ±0% | 2,100 |
| 2008/04/22 | 1,140 | 1,160 | 1,130 | 1,160 | +20 | +1.8% | 2,600 |
| 2008/04/21 | 1,130 | 1,150 | 1,120 | 1,140 | +10 | +0.9% | 3,400 |
| 2008/04/18 | 1,130 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 1,500 |
| 2008/04/17 | 1,140 | 1,150 | 1,090 | 1,140 | +20 | +1.8% | 4,000 |
| 2008/04/16 | 1,140 | 1,160 | 1,120 | 1,120 | -20 | -1.8% | 2,700 |
| 2008/04/15 | 1,160 | 1,160 | 1,110 | 1,140 | ±0 | ±0% | 4,300 |
| 2008/04/14 | 1,160 | 1,160 | 1,100 | 1,140 | -10 | -0.9% | 1,800 |
| 2008/04/11 | 1,140 | 1,150 | 1,080 | 1,150 | +70 | +6.5% | 1,400 |
| 2008/04/10 | 1,110 | 1,110 | 1,070 | 1,080 | -70 | -6.1% | 1,700 |
| 2008/04/09 | 1,110 | 1,150 | 1,110 | 1,150 | +50 | +4.5% | 1,900 |
| 2008/04/08 | 1,110 | 1,120 | 1,100 | 1,100 | -30 | -2.7% | 3,300 |
| 2008/04/07 | 1,120 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 1,300 |
| 2008/04/04 | 1,150 | 1,150 | 1,100 | 1,110 | -50 | -4.3% | 3,300 |
| 2008/04/03 | 1,170 | 1,170 | 1,130 | 1,160 | +30 | +2.7% | 2,400 |
| 2008/04/02 | 1,150 | 1,180 | 1,130 | 1,130 | +10 | +0.9% | 2,200 |
| 2008/04/01 | 1,140 | 1,140 | 1,080 | 1,120 | ±0 | ±0% | 2,600 |
| 2008/03/31 | 1,180 | 1,180 | 1,090 | 1,120 | -30 | -2.6% | 3,500 |
| 2008/03/28 | 1,150 | 1,150 | 1,140 | 1,150 | -10 | -0.9% | 3,700 |
| 2008/03/27 | 1,110 | 1,160 | 1,110 | 1,160 | +50 | +4.5% | 1,100 |
| 2008/03/26 | 1,120 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 1,400 |
| 2008/03/25 | 1,190 | 1,190 | 1,110 | 1,110 | +10 | +0.9% | 4,400 |
| 2008/03/24 | 1,080 | 1,130 | 1,080 | 1,100 | -20 | -1.8% | 3,500 |
| 2008/03/21 | 1,080 | 1,120 | 1,070 | 1,120 | +30 | +2.8% | 4,400 |
| 2008/03/19 | 1,070 | 1,120 | 1,060 | 1,090 | +10 | +0.9% | 2,400 |
| 2008/03/18 | 1,030 | 1,080 | 1,010 | 1,080 | +70 | +6.9% | 2,800 |
| 2008/03/17 | 1,000 | 1,010 | 990 | 1,010 | -60 | -5.6% | 6,200 |
| 2008/03/14 | 1,070 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 7,800 |
| 2008/03/13 | 1,070 | 1,080 | 1,070 | 1,070 | -30 | -2.7% | 1,400 |
| 2008/03/12 | 1,130 | 1,130 | 1,070 | 1,100 | +10 | +0.9% | 2,700 |
| 2008/03/11 | 1,100 | 1,110 | 1,050 | 1,090 | -30 | -2.7% | 1,900 |
| 2008/03/10 | 1,110 | 1,130 | 1,100 | 1,120 | +10 | +0.9% | 5,400 |
| 2008/03/07 | 1,120 | 1,130 | 1,110 | 1,110 | -40 | -3.5% | 1,300 |
| 2008/03/06 | 1,110 | 1,150 | 1,110 | 1,150 | +50 | +4.5% | 1,300 |
| 2008/03/05 | 1,140 | 1,140 | 1,100 | 1,100 | -20 | -1.8% | 2,900 |
| 2008/03/04 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 2,400 |
| 2008/03/03 | 1,130 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 7,100 |
| 2008/02/29 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 2,500 |
| 2008/02/28 | 1,170 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 3,200 |
| 2008/02/27 | 1,170 | 1,200 | 1,170 | 1,180 | +30 | +2.6% | 6,800 |
| 2008/02/26 | 1,190 | 1,200 | 1,150 | 1,150 | -30 | -2.5% | 2,900 |
| 2008/02/25 | 1,240 | 1,240 | 1,170 | 1,180 | +70 | +6.3% | 4,500 |
4251～
4300
件表示中 / 7040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 | 173,700円 | +1.6% | +311.8% | 1.15% | 23.77倍 | 0.88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 |
| ＳＨＩＮＰＯ | 123,500円 | +2.5% | +0.1% | 3.40% | 10.26倍 | 0.98倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＪＴＥＣＣＯＲＰ | 122,600円 | +37.9% | +168.6% | 0.00% | 41.99倍 | 2.60倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| ファインシンター | 142,000円 | -1.7% | +5.9% | 1.76% | 30.40倍 | 0.43倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| ＫＴＣ | 251,500円 | -11.6% | - | 1.59% | - | 0.50倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
