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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 4,930 | 4,950 | 4,890 | 4,900 | +10 | +0.2% | 18,200 |
| 2005/06/30 | 4,850 | 4,900 | 4,840 | 4,890 | +40 | +0.8% | 7,300 |
| 2005/06/29 | 4,900 | 4,900 | 4,830 | 4,850 | +30 | +0.6% | 8,100 |
| 2005/06/28 | 4,750 | 4,850 | 4,750 | 4,820 | +20 | +0.4% | 7,800 |
| 2005/06/27 | 4,820 | 4,820 | 4,700 | 4,800 | -20 | -0.4% | 3,500 |
| 2005/06/24 | 4,810 | 4,860 | 4,800 | 4,820 | -20 | -0.4% | 5,100 |
| 2005/06/23 | 4,830 | 4,910 | 4,810 | 4,840 | +10 | +0.2% | 11,400 |
| 2005/06/22 | 4,900 | 4,900 | 4,820 | 4,830 | -40 | -0.8% | 5,700 |
| 2005/06/21 | 4,780 | 4,920 | 4,780 | 4,870 | +80 | +1.7% | 15,300 |
| 2005/06/20 | 4,810 | 4,850 | 4,720 | 4,790 | -10 | -0.2% | 10,000 |
| 2005/06/17 | 4,870 | 4,870 | 4,720 | 4,800 | -20 | -0.4% | 12,800 |
| 2005/06/16 | 4,660 | 4,820 | 4,650 | 4,820 | +140 | +3% | 13,500 |
| 2005/06/15 | 4,570 | 4,760 | 4,570 | 4,680 | +70 | +1.5% | 24,100 |
| 2005/06/14 | 4,700 | 4,740 | 4,610 | 4,610 | -140 | -2.9% | 13,900 |
| 2005/06/13 | 4,720 | 4,890 | 4,720 | 4,750 | -20 | -0.4% | 22,500 |
| 2005/06/10 | 4,970 | 4,970 | 4,770 | 4,770 | -180 | -3.6% | 29,900 |
| 2005/06/09 | 4,930 | 4,950 | 4,850 | 4,950 | +70 | +1.4% | 16,300 |
| 2005/06/08 | 4,840 | 4,940 | 4,790 | 4,880 | ±0 | ±0% | 18,300 |
| 2005/06/07 | 4,720 | 5,050 | 4,720 | 4,880 | +190 | +4.1% | 49,400 |
| 2005/06/06 | 4,500 | 4,760 | 4,500 | 4,690 | +220 | +4.9% | 38,200 |
| 2005/06/03 | 4,500 | 4,520 | 4,460 | 4,470 | +60 | +1.4% | 11,800 |
| 2005/06/02 | 4,570 | 4,580 | 4,400 | 4,410 | -110 | -2.4% | 29,700 |
| 2005/06/01 | 4,370 | 4,520 | 4,360 | 4,520 | +150 | +3.4% | 54,700 |
| 2005/05/31 | 4,320 | 4,400 | 4,300 | 4,370 | +80 | +1.9% | 21,000 |
| 2005/05/30 | 4,350 | 4,350 | 4,260 | 4,290 | -10 | -0.2% | 13,500 |
| 2005/05/27 | 4,260 | 4,300 | 4,210 | 4,300 | +40 | +0.9% | 11,400 |
| 2005/05/26 | 4,250 | 4,290 | 4,240 | 4,260 | +60 | +1.4% | 10,200 |
| 2005/05/25 | 4,420 | 4,470 | 4,150 | 4,200 | -200 | -4.5% | 38,600 |
| 2005/05/24 | 4,350 | 4,480 | 4,330 | 4,400 | +100 | +2.3% | 59,400 |
| 2005/05/23 | 4,200 | 4,330 | 4,200 | 4,300 | +200 | +4.9% | 45,900 |
| 2005/05/20 | 4,260 | 4,300 | 4,100 | 4,100 | -130 | -3.1% | 31,300 |
| 2005/05/19 | 4,270 | 4,350 | 4,180 | 4,230 | ±0 | ±0% | 30,800 |
| 2005/05/18 | 4,310 | 4,340 | 4,120 | 4,230 | -130 | -3% | 26,200 |
| 2005/05/17 | 4,450 | 4,500 | 4,280 | 4,360 | -70 | -1.6% | 13,600 |
| 2005/05/16 | 4,600 | 4,600 | 4,430 | 4,430 | -230 | -4.9% | 13,500 |
| 2005/05/13 | 4,630 | 4,690 | 4,600 | 4,660 | -50 | -1.1% | 9,000 |
| 2005/05/12 | 4,780 | 4,790 | 4,660 | 4,710 | -40 | -0.8% | 4,700 |
| 2005/05/11 | 4,860 | 4,860 | 4,740 | 4,750 | -70 | -1.5% | 5,200 |
| 2005/05/10 | 4,890 | 4,890 | 4,800 | 4,820 | -30 | -0.6% | 10,000 |
| 2005/05/09 | 4,850 | 4,860 | 4,760 | 4,850 | -10 | -0.2% | 8,000 |
| 2005/05/06 | 4,860 | 4,860 | 4,820 | 4,860 | +20 | +0.4% | 4,000 |
| 2005/05/02 | 4,870 | 4,870 | 4,820 | 4,840 | -30 | -0.6% | 900 |
| 2005/04/28 | 4,780 | 4,910 | 4,770 | 4,870 | +80 | +1.7% | 9,700 |
| 2005/04/27 | 4,720 | 4,800 | 4,710 | 4,790 | +20 | +0.4% | 7,600 |
| 2005/04/26 | 4,780 | 4,800 | 4,730 | 4,770 | +40 | +0.8% | 5,300 |
| 2005/04/25 | 4,840 | 4,850 | 4,720 | 4,730 | -110 | -2.3% | 6,200 |
| 2005/04/22 | 4,870 | 4,950 | 4,810 | 4,840 | +70 | +1.5% | 6,800 |
| 2005/04/21 | 4,800 | 4,800 | 4,700 | 4,770 | -130 | -2.7% | 5,400 |
| 2005/04/20 | 4,820 | 4,930 | 4,820 | 4,900 | +80 | +1.7% | 7,200 |
| 2005/04/19 | 4,750 | 4,870 | 4,720 | 4,820 | +120 | +2.6% | 7,200 |
4901～
4950
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
