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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 4,260 | 4,260 | 4,220 | 4,250 | +40 | +1% | 17,200 |
| 2005/11/24 | 4,200 | 4,280 | 4,200 | 4,210 | +20 | +0.5% | 30,500 |
| 2005/11/22 | 4,150 | 4,190 | 4,150 | 4,190 | +40 | +1% | 26,700 |
| 2005/11/21 | 4,190 | 4,220 | 4,150 | 4,150 | -40 | -1% | 35,100 |
| 2005/11/18 | 4,220 | 4,230 | 4,140 | 4,190 | -30 | -0.7% | 34,700 |
| 2005/11/17 | 4,240 | 4,240 | 4,200 | 4,220 | -30 | -0.7% | 32,000 |
| 2005/11/16 | 4,270 | 4,270 | 4,210 | 4,250 | -10 | -0.2% | 17,000 |
| 2005/11/15 | 4,270 | 4,280 | 4,250 | 4,260 | +10 | +0.2% | 26,200 |
| 2005/11/14 | 4,360 | 4,370 | 4,200 | 4,250 | -250 | -5.6% | 91,500 |
| 2005/11/11 | 4,550 | 4,550 | 4,450 | 4,500 | -10 | -0.2% | 27,900 |
| 2005/11/10 | 4,470 | 4,530 | 4,460 | 4,510 | +60 | +1.3% | 34,900 |
| 2005/11/09 | 4,460 | 4,470 | 4,450 | 4,450 | -10 | -0.2% | 18,600 |
| 2005/11/08 | 4,510 | 4,510 | 4,450 | 4,460 | -20 | -0.4% | 18,000 |
| 2005/11/07 | 4,470 | 4,500 | 4,450 | 4,480 | +30 | +0.7% | 27,200 |
| 2005/11/04 | 4,540 | 4,540 | 4,430 | 4,450 | -30 | -0.7% | 34,700 |
| 2005/11/02 | 4,590 | 4,600 | 4,470 | 4,480 | -100 | -2.2% | 31,700 |
| 2005/11/01 | 4,520 | 4,600 | 4,520 | 4,580 | +70 | +1.6% | 11,100 |
| 2005/10/31 | 4,510 | 4,540 | 4,480 | 4,510 | +40 | +0.9% | 32,000 |
| 2005/10/28 | 4,400 | 4,470 | 4,380 | 4,470 | +70 | +1.6% | 21,600 |
| 2005/10/27 | 4,400 | 4,430 | 4,370 | 4,400 | +10 | +0.2% | 24,300 |
| 2005/10/26 | 4,420 | 4,450 | 4,380 | 4,390 | -30 | -0.7% | 41,300 |
| 2005/10/25 | 4,450 | 4,500 | 4,410 | 4,420 | -10 | -0.2% | 38,000 |
| 2005/10/24 | 4,420 | 4,430 | 4,380 | 4,430 | +50 | +1.1% | 21,400 |
| 2005/10/21 | 4,350 | 4,400 | 4,340 | 4,380 | +30 | +0.7% | 10,300 |
| 2005/10/20 | 4,370 | 4,400 | 4,340 | 4,350 | -30 | -0.7% | 16,600 |
| 2005/10/19 | 4,390 | 4,430 | 4,370 | 4,380 | ±0 | ±0% | 13,500 |
| 2005/10/18 | 4,360 | 4,400 | 4,360 | 4,380 | +30 | +0.7% | 16,900 |
| 2005/10/17 | 4,380 | 4,400 | 4,340 | 4,350 | ±0 | ±0% | 28,000 |
| 2005/10/14 | 4,420 | 4,430 | 4,340 | 4,350 | -20 | -0.5% | 22,100 |
| 2005/10/13 | 4,430 | 4,450 | 4,320 | 4,370 | -70 | -1.6% | 42,500 |
| 2005/10/12 | 4,460 | 4,550 | 4,430 | 4,440 | -10 | -0.2% | 44,100 |
| 2005/10/11 | 4,480 | 4,510 | 4,410 | 4,450 | +50 | +1.1% | 43,700 |
| 2005/10/07 | 4,500 | 4,500 | 4,400 | 4,400 | -100 | -2.2% | 22,900 |
| 2005/10/06 | 4,600 | 4,600 | 4,500 | 4,500 | -100 | -2.2% | 29,400 |
| 2005/10/05 | 4,600 | 4,630 | 4,560 | 4,600 | -20 | -0.4% | 28,700 |
| 2005/10/04 | 4,670 | 4,690 | 4,610 | 4,620 | -100 | -2.1% | 16,300 |
| 2005/10/03 | 4,660 | 4,720 | 4,600 | 4,720 | +50 | +1.1% | 6,400 |
| 2005/09/30 | 4,710 | 4,710 | 4,620 | 4,670 | -30 | -0.6% | 10,700 |
| 2005/09/29 | 4,720 | 4,720 | 4,610 | 4,700 | -30 | -0.6% | 15,100 |
| 2005/09/28 | 4,780 | 4,840 | 4,700 | 4,730 | -50 | -1% | 9,400 |
| 2005/09/27 | 4,850 | 4,850 | 4,750 | 4,780 | -90 | -1.8% | 8,200 |
| 2005/09/26 | 4,890 | 4,890 | 4,810 | 4,870 | -10 | -0.2% | 5,100 |
| 2005/09/22 | 4,810 | 4,880 | 4,790 | 4,880 | +50 | +1% | 11,500 |
| 2005/09/21 | 4,850 | 4,850 | 4,770 | 4,830 | -40 | -0.8% | 15,200 |
| 2005/09/20 | 4,900 | 4,900 | 4,860 | 4,870 | +80 | +1.7% | 21,200 |
| 2005/09/16 | 4,890 | 4,890 | 4,770 | 4,790 | -80 | -1.6% | 16,600 |
| 2005/09/15 | 4,850 | 4,900 | 4,820 | 4,870 | +50 | +1% | 18,500 |
| 2005/09/14 | 4,850 | 4,860 | 4,800 | 4,820 | +70 | +1.5% | 32,000 |
| 2005/09/13 | 4,680 | 4,800 | 4,680 | 4,750 | +100 | +2.2% | 40,700 |
| 2005/09/12 | 4,620 | 4,680 | 4,610 | 4,650 | +80 | +1.8% | 18,300 |
4801～
4850
件表示中 / 6989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 | 78,800円 | -1.9% | +47.1% | 2.54% | 64.70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 | 17,900円 | +5.8% | -72.7% | 2.79% | 30.08倍 | 1.12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 | 27,600円 | +10.9% | - | 2.90% | 21.36倍 | 0.31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 | 60,700円 | -6.7% | -86.5% | 3.29% | - | 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 | 178,700円 | +10.8% | +661.0% | 1.12% | 10.17倍 | 0.57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
