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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 3,660 | 3,680 | 3,580 | 3,680 | +20 | +0.5% | 8,000 |
| 2006/07/05 | 3,630 | 3,680 | 3,630 | 3,660 | -100 | -2.7% | 8,300 |
| 2006/07/04 | 3,770 | 3,770 | 3,720 | 3,760 | +10 | +0.3% | 5,300 |
| 2006/07/03 | 3,800 | 3,800 | 3,750 | 3,750 | -60 | -1.6% | 3,200 |
| 2006/06/30 | 3,810 | 3,810 | 3,760 | 3,810 | +60 | +1.6% | 7,900 |
| 2006/06/29 | 3,750 | 3,750 | 3,680 | 3,750 | -40 | -1.1% | 4,900 |
| 2006/06/28 | 3,820 | 3,850 | 3,760 | 3,790 | -20 | -0.5% | 6,000 |
| 2006/06/27 | 3,950 | 3,950 | 3,770 | 3,810 | ±0 | ±0% | 2,600 |
| 2006/06/26 | 3,840 | 3,840 | 3,750 | 3,810 | +70 | +1.9% | 1,400 |
| 2006/06/23 | 3,890 | 3,890 | 3,740 | 3,740 | -100 | -2.6% | 4,600 |
| 2006/06/22 | 3,770 | 3,840 | 3,770 | 3,840 | +90 | +2.4% | 4,300 |
| 2006/06/21 | 3,890 | 3,890 | 3,700 | 3,750 | -140 | -3.6% | 2,700 |
| 2006/06/20 | 3,870 | 3,930 | 3,860 | 3,890 | +90 | +2.4% | 9,800 |
| 2006/06/19 | 3,700 | 3,800 | 3,700 | 3,800 | +150 | +4.1% | 2,100 |
| 2006/06/16 | 3,640 | 3,700 | 3,600 | 3,650 | +160 | +4.6% | 4,100 |
| 2006/06/15 | 3,490 | 3,530 | 3,440 | 3,490 | -40 | -1.1% | 5,800 |
| 2006/06/14 | 3,480 | 3,540 | 3,400 | 3,530 | -20 | -0.6% | 3,700 |
| 2006/06/13 | 3,410 | 3,550 | 3,410 | 3,550 | -10 | -0.3% | 9,400 |
| 2006/06/12 | 3,430 | 3,600 | 3,430 | 3,560 | +60 | +1.7% | 6,000 |
| 2006/06/09 | 3,350 | 3,500 | 3,260 | 3,500 | +70 | +2% | 13,600 |
| 2006/06/08 | 3,500 | 3,520 | 3,420 | 3,430 | -180 | -5% | 9,300 |
| 2006/06/07 | 3,750 | 3,750 | 3,600 | 3,610 | -140 | -3.7% | 9,200 |
| 2006/06/06 | 3,660 | 3,760 | 3,660 | 3,750 | -20 | -0.5% | 4,600 |
| 2006/06/05 | 3,800 | 3,800 | 3,660 | 3,770 | -80 | -2.1% | 13,900 |
| 2006/06/02 | 3,910 | 3,940 | 3,660 | 3,850 | -70 | -1.8% | 11,100 |
| 2006/06/01 | 4,010 | 4,010 | 3,900 | 3,920 | -90 | -2.2% | 4,600 |
| 2006/05/31 | 4,000 | 4,020 | 3,980 | 4,010 | -30 | -0.7% | 15,700 |
| 2006/05/30 | 4,060 | 4,090 | 4,000 | 4,040 | -70 | -1.7% | 6,900 |
| 2006/05/29 | 4,080 | 4,120 | 4,070 | 4,110 | +60 | +1.5% | 2,900 |
| 2006/05/26 | 4,030 | 4,100 | 4,000 | 4,050 | +30 | +0.7% | 10,900 |
| 2006/05/25 | 4,050 | 4,060 | 4,010 | 4,020 | -20 | -0.5% | 8,500 |
| 2006/05/24 | 4,070 | 4,070 | 4,030 | 4,040 | +10 | +0.2% | 6,800 |
| 2006/05/23 | 4,000 | 4,070 | 3,990 | 4,030 | +30 | +0.8% | 12,000 |
| 2006/05/22 | 4,060 | 4,090 | 4,000 | 4,000 | +10 | +0.3% | 9,100 |
| 2006/05/19 | 4,000 | 4,000 | 3,870 | 3,990 | -90 | -2.2% | 8,300 |
| 2006/05/18 | 3,870 | 4,090 | 3,840 | 4,080 | +40 | +1% | 14,800 |
| 2006/05/17 | 4,060 | 4,080 | 4,000 | 4,040 | -20 | -0.5% | 6,400 |
| 2006/05/16 | 4,060 | 4,140 | 4,050 | 4,060 | -30 | -0.7% | 9,400 |
| 2006/05/15 | 4,040 | 4,110 | 4,040 | 4,090 | +20 | +0.5% | 6,000 |
| 2006/05/12 | 4,100 | 4,110 | 4,040 | 4,070 | -60 | -1.5% | 9,800 |
| 2006/05/11 | 4,200 | 4,230 | 4,100 | 4,130 | -120 | -2.8% | 8,900 |
| 2006/05/10 | 4,240 | 4,250 | 4,220 | 4,250 | ±0 | ±0% | 15,800 |
| 2006/05/09 | 4,280 | 4,290 | 4,250 | 4,250 | -40 | -0.9% | 13,100 |
| 2006/05/08 | 4,270 | 4,350 | 4,260 | 4,290 | +40 | +0.9% | 18,400 |
| 2006/05/02 | 4,280 | 4,280 | 4,220 | 4,250 | -30 | -0.7% | 4,200 |
| 2006/05/01 | 4,240 | 4,280 | 4,190 | 4,280 | +40 | +0.9% | 8,100 |
| 2006/04/28 | 4,280 | 4,290 | 4,220 | 4,240 | -20 | -0.5% | 9,300 |
| 2006/04/27 | 4,300 | 4,330 | 4,220 | 4,260 | -100 | -2.3% | 12,200 |
| 2006/04/26 | 4,270 | 4,360 | 4,250 | 4,360 | +110 | +2.6% | 12,100 |
| 2006/04/25 | 4,230 | 4,280 | 4,230 | 4,250 | +20 | +0.5% | 19,500 |
4501～
4550
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
