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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 4,750 | 4,750 | 4,600 | 4,610 | -110 | -2.3% | 6,000 |
| 2005/02/02 | 4,690 | 4,760 | 4,690 | 4,720 | +40 | +0.9% | 6,100 |
| 2005/02/01 | 4,680 | 4,730 | 4,650 | 4,680 | -60 | -1.3% | 6,800 |
| 2005/01/31 | 4,630 | 4,740 | 4,600 | 4,740 | +50 | +1.1% | 2,700 |
| 2005/01/28 | 4,690 | 4,690 | 4,560 | 4,690 | -30 | -0.6% | 6,900 |
| 2005/01/27 | 4,750 | 4,750 | 4,680 | 4,720 | -30 | -0.6% | 4,200 |
| 2005/01/26 | 4,740 | 4,770 | 4,660 | 4,750 | +60 | +1.3% | 7,600 |
| 2005/01/25 | 4,750 | 4,750 | 4,600 | 4,690 | +30 | +0.6% | 7,500 |
| 2005/01/24 | 4,610 | 4,730 | 4,600 | 4,660 | -30 | -0.6% | 7,800 |
| 2005/01/21 | 4,600 | 4,710 | 4,600 | 4,690 | -60 | -1.3% | 7,800 |
| 2005/01/20 | 4,750 | 4,810 | 4,730 | 4,750 | -90 | -1.9% | 6,200 |
| 2005/01/19 | 4,900 | 4,900 | 4,800 | 4,840 | -40 | -0.8% | 7,900 |
| 2005/01/18 | 4,900 | 4,910 | 4,830 | 4,880 | ±0 | ±0% | 7,000 |
| 2005/01/17 | 4,830 | 4,930 | 4,810 | 4,880 | +60 | +1.2% | 17,600 |
| 2005/01/14 | 4,770 | 4,860 | 4,770 | 4,820 | -20 | -0.4% | 13,700 |
| 2005/01/13 | 4,820 | 4,880 | 4,810 | 4,840 | +20 | +0.4% | 14,900 |
| 2005/01/12 | 4,850 | 4,870 | 4,820 | 4,820 | -110 | -2.2% | 11,100 |
| 2005/01/11 | 4,900 | 4,980 | 4,890 | 4,930 | +90 | +1.9% | 30,700 |
| 2005/01/07 | 4,620 | 5,000 | 4,600 | 4,840 | +320 | +7.1% | 28,100 |
| 2005/01/06 | 4,510 | 4,550 | 4,500 | 4,520 | +20 | +0.4% | 20,500 |
| 2005/01/05 | 4,500 | 4,550 | 4,490 | 4,500 | -10 | -0.2% | 18,000 |
| 2005/01/04 | 4,490 | 4,520 | 4,480 | 4,510 | +70 | +1.6% | 1,700 |
| 2004/12/30 | 4,500 | 4,530 | 4,440 | 4,440 | -60 | -1.3% | 4,100 |
| 2004/12/29 | 4,420 | 4,500 | 4,420 | 4,500 | +50 | +1.1% | 10,400 |
| 2004/12/28 | 4,480 | 4,480 | 4,420 | 4,450 | +10 | +0.2% | 7,400 |
| 2004/12/27 | 4,500 | 4,500 | 4,420 | 4,440 | -50 | -1.1% | 8,600 |
| 2004/12/24 | 4,290 | 4,490 | 4,290 | 4,490 | +50 | +1.1% | 18,300 |
| 2004/12/22 | 4,390 | 4,450 | 4,370 | 4,440 | ±0 | ±0% | 11,300 |
| 2004/12/21 | 4,420 | 4,460 | 4,390 | 4,440 | -40 | -0.9% | 11,200 |
| 2004/12/20 | 4,440 | 4,480 | 4,300 | 4,480 | -10 | -0.2% | 12,700 |
| 2004/12/17 | 4,580 | 4,580 | 4,460 | 4,490 | -80 | -1.8% | 4,100 |
| 2004/12/16 | 4,600 | 4,610 | 4,470 | 4,570 | -70 | -1.5% | 13,700 |
| 2004/12/15 | 4,520 | 4,690 | 4,450 | 4,640 | +100 | +2.2% | 32,100 |
| 2004/12/14 | 4,300 | 4,650 | 4,300 | 4,540 | +290 | +6.8% | 49,700 |
| 2004/12/13 | 4,150 | 4,260 | 4,100 | 4,250 | +120 | +2.9% | 21,700 |
| 2004/12/10 | 4,010 | 4,130 | 3,960 | 4,130 | +170 | +4.3% | 36,700 |
| 2004/12/09 | 3,880 | 3,960 | 3,860 | 3,960 | +90 | +2.3% | 7,000 |
| 2004/12/08 | 3,900 | 3,900 | 3,850 | 3,870 | -40 | -1% | 3,500 |
| 2004/12/07 | 3,960 | 3,960 | 3,910 | 3,910 | -80 | -2% | 7,400 |
| 2004/12/06 | 4,000 | 4,000 | 3,980 | 3,990 | -30 | -0.7% | 2,700 |
| 2004/12/03 | 4,010 | 4,040 | 4,010 | 4,020 | -30 | -0.7% | 2,000 |
| 2004/12/02 | 4,030 | 4,050 | 4,010 | 4,050 | +20 | +0.5% | 6,900 |
| 2004/12/01 | 4,080 | 4,080 | 3,990 | 4,030 | -50 | -1.2% | 7,800 |
| 2004/11/30 | 4,100 | 4,100 | 4,050 | 4,080 | -30 | -0.7% | 5,700 |
| 2004/11/29 | 4,100 | 4,120 | 4,100 | 4,110 | +10 | +0.2% | 5,300 |
| 2004/11/26 | 4,100 | 4,140 | 4,090 | 4,100 | +50 | +1.2% | 9,100 |
| 2004/11/25 | 4,100 | 4,110 | 4,050 | 4,050 | -10 | -0.2% | 5,200 |
| 2004/11/24 | 3,980 | 4,100 | 3,960 | 4,060 | +60 | +1.5% | 7,100 |
| 2004/11/22 | 4,030 | 4,030 | 3,880 | 4,000 | -60 | -1.5% | 9,500 |
| 2004/11/19 | 4,060 | 4,080 | 4,040 | 4,060 | ±0 | ±0% | 4,700 |
4851～
4900
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
