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 |
|---|---|---|---|---|---|---|---|
| 2006/02/15 | 4,380 | 4,400 | 4,300 | 4,350 | +10 | +0.2% | 4,600 |
| 2006/02/14 | 4,460 | 4,470 | 4,210 | 4,340 | -140 | -3.1% | 6,300 |
| 2006/02/13 | 4,560 | 4,580 | 4,420 | 4,480 | -70 | -1.5% | 16,700 |
| 2006/02/10 | 4,450 | 4,560 | 4,450 | 4,550 | +110 | +2.5% | 22,700 |
| 2006/02/09 | 4,440 | 4,470 | 4,420 | 4,440 | +10 | +0.2% | 8,800 |
| 2006/02/08 | 4,540 | 4,540 | 4,420 | 4,430 | -110 | -2.4% | 7,300 |
| 2006/02/07 | 4,450 | 4,540 | 4,450 | 4,540 | +120 | +2.7% | 11,700 |
| 2006/02/06 | 4,420 | 4,420 | 4,400 | 4,420 | +30 | +0.7% | 16,300 |
| 2006/02/03 | 4,400 | 4,400 | 4,380 | 4,390 | -10 | -0.2% | 7,000 |
| 2006/02/02 | 4,420 | 4,440 | 4,390 | 4,400 | -10 | -0.2% | 16,400 |
| 2006/02/01 | 4,540 | 4,540 | 4,390 | 4,410 | -130 | -2.9% | 16,400 |
| 2006/01/31 | 4,630 | 4,630 | 4,520 | 4,540 | -60 | -1.3% | 6,800 |
| 2006/01/30 | 4,690 | 4,700 | 4,590 | 4,600 | -100 | -2.1% | 11,600 |
| 2006/01/27 | 4,660 | 4,750 | 4,650 | 4,700 | +190 | +4.2% | 16,000 |
| 2006/01/26 | 4,500 | 4,590 | 4,450 | 4,510 | +70 | +1.6% | 15,400 |
| 2006/01/25 | 4,410 | 4,440 | 4,360 | 4,440 | +60 | +1.4% | 6,800 |
| 2006/01/24 | 4,230 | 4,380 | 4,230 | 4,380 | +100 | +2.3% | 6,300 |
| 2006/01/23 | 4,210 | 4,420 | 4,210 | 4,280 | -160 | -3.6% | 12,300 |
| 2006/01/20 | 4,570 | 4,570 | 4,440 | 4,440 | -80 | -1.8% | 9,600 |
| 2006/01/19 | 4,260 | 4,540 | 4,260 | 4,520 | +160 | +3.7% | 17,600 |
| 2006/01/18 | 4,510 | 4,550 | 4,070 | 4,360 | -300 | -6.4% | 27,100 |
| 2006/01/17 | 4,710 | 4,740 | 4,650 | 4,660 | -90 | -1.9% | 14,200 |
| 2006/01/16 | 4,700 | 4,750 | 4,700 | 4,750 | -10 | -0.2% | 7,600 |
| 2006/01/13 | 4,760 | 4,780 | 4,750 | 4,760 | -40 | -0.8% | 10,700 |
| 2006/01/12 | 4,850 | 4,860 | 4,750 | 4,800 | -20 | -0.4% | 10,600 |
| 2006/01/11 | 4,880 | 4,880 | 4,760 | 4,820 | -40 | -0.8% | 19,600 |
| 2006/01/10 | 4,850 | 4,880 | 4,820 | 4,860 | +80 | +1.7% | 30,100 |
| 2006/01/06 | 4,750 | 4,850 | 4,720 | 4,780 | +50 | +1.1% | 33,200 |
| 2006/01/05 | 4,650 | 4,740 | 4,650 | 4,730 | +80 | +1.7% | 30,100 |
| 2006/01/04 | 4,640 | 4,670 | 4,610 | 4,650 | +40 | +0.9% | 10,400 |
| 2005/12/30 | 4,640 | 4,640 | 4,590 | 4,610 | +50 | +1.1% | 12,900 |
| 2005/12/29 | 4,650 | 4,650 | 4,560 | 4,560 | -40 | -0.9% | 19,400 |
| 2005/12/28 | 4,530 | 4,600 | 4,530 | 4,600 | +70 | +1.5% | 11,300 |
| 2005/12/27 | 4,470 | 4,610 | 4,470 | 4,530 | +50 | +1.1% | 16,900 |
| 2005/12/26 | 4,460 | 4,500 | 4,450 | 4,480 | +20 | +0.4% | 11,000 |
| 2005/12/22 | 4,490 | 4,490 | 4,430 | 4,460 | ±0 | ±0% | 12,700 |
| 2005/12/21 | 4,400 | 4,500 | 4,370 | 4,460 | +40 | +0.9% | 26,000 |
| 2005/12/20 | 4,440 | 4,440 | 4,380 | 4,420 | -40 | -0.9% | 19,600 |
| 2005/12/19 | 4,560 | 4,570 | 4,450 | 4,460 | -170 | -3.7% | 13,900 |
| 2005/12/16 | 4,510 | 4,640 | 4,510 | 4,630 | -30 | -0.6% | 20,100 |
| 2005/12/15 | 4,610 | 4,680 | 4,590 | 4,660 | +10 | +0.2% | 27,000 |
| 2005/12/14 | 4,630 | 4,680 | 4,600 | 4,650 | +70 | +1.5% | 40,600 |
| 2005/12/13 | 4,530 | 4,640 | 4,510 | 4,580 | +50 | +1.1% | 42,100 |
| 2005/12/12 | 4,560 | 4,580 | 4,500 | 4,530 | -60 | -1.3% | 23,600 |
| 2005/12/09 | 4,420 | 4,590 | 4,400 | 4,590 | +160 | +3.6% | 25,800 |
| 2005/12/08 | 4,500 | 4,520 | 4,380 | 4,430 | -50 | -1.1% | 19,100 |
| 2005/12/07 | 4,630 | 4,680 | 4,480 | 4,480 | -130 | -2.8% | 34,600 |
| 2005/12/06 | 4,400 | 4,640 | 4,400 | 4,610 | +230 | +5.3% | 88,500 |
| 2005/12/05 | 4,320 | 4,380 | 4,320 | 4,380 | +110 | +2.6% | 32,800 |
| 2005/12/02 | 4,270 | 4,300 | 4,240 | 4,270 | ±0 | ±0% | 33,900 |
4601～
4650
件表示中 / 6843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 | 76,200円 | -2.1% | -76.0% | 2.62% | 10.43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 |
| 三ツ知 | 65,400円 | +5.5% | -40.0% | 3.06% | 10.82倍 | 0.33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 | 51,000円 | +5.0% | -85.2% | 3.14% | - | 0.27倍 |
|
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 |
| アルメタックス | 26,500円 | -7.6% | -77.8% | 3.02% | 61.48倍 | 0.29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 |
| オーネックス | 190,000円 | +10.8% | +661.0% | - | - | - |
|
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
