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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,130 | 1,170 | 1,100 | 1,110 | -30 | -2.6% | 3,900 |
| 2008/02/21 | 1,120 | 1,140 | 1,110 | 1,140 | +20 | +1.8% | 2,800 |
| 2008/02/20 | 1,160 | 1,160 | 1,100 | 1,120 | -40 | -3.4% | 2,300 |
| 2008/02/19 | 1,140 | 1,170 | 1,140 | 1,160 | +30 | +2.7% | 2,300 |
| 2008/02/18 | 1,160 | 1,180 | 1,120 | 1,130 | +10 | +0.9% | 2,000 |
| 2008/02/15 | 1,110 | 1,130 | 1,080 | 1,120 | -10 | -0.9% | 3,700 |
| 2008/02/14 | 1,090 | 1,180 | 1,080 | 1,130 | +60 | +5.6% | 6,800 |
| 2008/02/13 | 1,100 | 1,130 | 1,070 | 1,070 | -30 | -2.7% | 1,400 |
| 2008/02/12 | 1,100 | 1,100 | 1,030 | 1,100 | -40 | -3.5% | 5,500 |
| 2008/02/08 | 1,160 | 1,170 | 1,130 | 1,140 | -20 | -1.7% | 2,900 |
| 2008/02/07 | 1,150 | 1,200 | 1,130 | 1,160 | +10 | +0.9% | 2,300 |
| 2008/02/06 | 1,180 | 1,210 | 1,150 | 1,150 | -50 | -4.2% | 4,300 |
| 2008/02/05 | 1,290 | 1,300 | 1,200 | 1,200 | -80 | -6.3% | 3,300 |
| 2008/02/04 | 1,320 | 1,330 | 1,230 | 1,280 | +40 | +3.2% | 4,000 |
| 2008/02/01 | 1,300 | 1,300 | 1,230 | 1,240 | -30 | -2.4% | 4,900 |
| 2008/01/31 | 1,210 | 1,320 | 1,170 | 1,270 | +50 | +4.1% | 5,000 |
| 2008/01/30 | 1,290 | 1,340 | 1,220 | 1,220 | -70 | -5.4% | 7,100 |
| 2008/01/29 | 1,450 | 1,450 | 1,240 | 1,290 | -120 | -8.5% | 12,100 |
| 2008/01/28 | 1,480 | 1,480 | 1,300 | 1,410 | +160 | +12.8% | 11,200 |
| 2008/01/25 | 1,190 | 1,350 | 1,170 | 1,250 | +200 | +19% | 17,700 |
| 2008/01/24 | 1,030 | 1,090 | 1,030 | 1,050 | +40 | +4% | 3,600 |
| 2008/01/23 | 1,010 | 1,040 | 1,000 | 1,010 | +10 | +1% | 5,200 |
| 2008/01/22 | 1,000 | 1,090 | 990 | 1,000 | -30 | -2.9% | 12,300 |
| 2008/01/21 | 1,030 | 1,040 | 1,010 | 1,030 | -20 | -1.9% | 7,100 |
| 2008/01/18 | 1,000 | 1,100 | 1,000 | 1,050 | ±0 | ±0% | 7,300 |
| 2008/01/17 | 970 | 1,050 | 970 | 1,050 | +30 | +2.9% | 12,600 |
| 2008/01/16 | 1,030 | 1,070 | 980 | 1,020 | -160 | -13.6% | 14,100 |
| 2008/01/15 | 1,260 | 1,280 | 1,180 | 1,180 | -30 | -2.5% | 2,900 |
| 2008/01/11 | 1,230 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 6,300 |
| 2008/01/10 | 1,290 | 1,290 | 1,230 | 1,230 | -50 | -3.9% | 2,500 |
| 2008/01/09 | 1,250 | 1,280 | 1,220 | 1,280 | +30 | +2.4% | 2,800 |
| 2008/01/08 | 1,250 | 1,270 | 1,240 | 1,250 | -20 | -1.6% | 7,100 |
| 2008/01/07 | 1,210 | 1,280 | 1,210 | 1,270 | +60 | +5% | 5,100 |
| 2008/01/04 | 1,300 | 1,300 | 1,210 | 1,210 | -80 | -6.2% | 3,100 |
| 2007/12/28 | 1,380 | 1,380 | 1,290 | 1,290 | +10 | +0.8% | 4,400 |
| 2007/12/27 | 1,280 | 1,310 | 1,260 | 1,280 | +30 | +2.4% | 4,100 |
| 2007/12/26 | 1,290 | 1,290 | 1,250 | 1,250 | +20 | +1.6% | 5,300 |
| 2007/12/25 | 1,280 | 1,290 | 1,230 | 1,230 | -60 | -4.7% | 44,800 |
| 2007/12/21 | 1,290 | 1,330 | 1,250 | 1,290 | -10 | -0.8% | 16,700 |
| 2007/12/20 | 1,350 | 1,350 | 1,280 | 1,300 | -60 | -4.4% | 10,900 |
| 2007/12/19 | 1,380 | 1,390 | 1,330 | 1,360 | -30 | -2.2% | 7,900 |
| 2007/12/18 | 1,400 | 1,400 | 1,350 | 1,390 | -30 | -2.1% | 5,200 |
| 2007/12/17 | 1,510 | 1,510 | 1,420 | 1,420 | -100 | -6.6% | 5,200 |
| 2007/12/14 | 1,530 | 1,550 | 1,520 | 1,520 | ±0 | ±0% | 7,100 |
| 2007/12/13 | 1,510 | 1,530 | 1,510 | 1,520 | -20 | -1.3% | 3,900 |
| 2007/12/12 | 1,550 | 1,550 | 1,530 | 1,540 | -20 | -1.3% | 7,200 |
| 2007/12/11 | 1,560 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 4,400 |
| 2007/12/10 | 1,570 | 1,570 | 1,550 | 1,560 | -10 | -0.6% | 3,600 |
| 2007/12/07 | 1,590 | 1,590 | 1,550 | 1,570 | +30 | +1.9% | 11,300 |
| 2007/12/06 | 1,590 | 1,590 | 1,530 | 1,540 | -20 | -1.3% | 11,900 |
4251～
4300
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
