アドヴァングループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 870 | 882 | 865 | 867 | -3 | -0.3% | 24,600 |
| 2021/08/19 | 889 | 889 | 870 | 870 | -21 | -2.4% | 21,400 |
| 2021/08/18 | 874 | 899 | 874 | 891 | +17 | +1.9% | 24,000 |
| 2021/08/17 | 884 | 888 | 871 | 874 | -10 | -1.1% | 30,400 |
| 2021/08/16 | 902 | 902 | 881 | 884 | -18 | -2% | 37,700 |
| 2021/08/13 | 908 | 912 | 901 | 902 | -7 | -0.8% | 14,900 |
| 2021/08/12 | 920 | 920 | 907 | 909 | -6 | -0.7% | 15,300 |
| 2021/08/11 | 920 | 922 | 915 | 915 | -5 | -0.5% | 18,100 |
| 2021/08/10 | 930 | 932 | 917 | 920 | -4 | -0.4% | 28,800 |
| 2021/08/06 | 932 | 937 | 919 | 924 | -8 | -0.9% | 21,700 |
| 2021/08/05 | 915 | 932 | 910 | 932 | +14 | +1.5% | 30,700 |
| 2021/08/04 | 919 | 926 | 915 | 918 | +6 | +0.7% | 14,300 |
| 2021/08/03 | 927 | 927 | 912 | 912 | -17 | -1.8% | 26,100 |
| 2021/08/02 | 903 | 929 | 903 | 929 | +34 | +3.8% | 37,100 |
| 2021/07/30 | 899 | 901 | 885 | 895 | -9 | -1% | 44,900 |
| 2021/07/29 | 906 | 906 | 895 | 904 | +2 | +0.2% | 21,900 |
| 2021/07/28 | 911 | 916 | 899 | 902 | -9 | -1% | 23,500 |
| 2021/07/27 | 915 | 915 | 903 | 911 | -4 | -0.4% | 19,800 |
| 2021/07/26 | 914 | 917 | 910 | 915 | +16 | +1.8% | 20,400 |
| 2021/07/21 | 895 | 909 | 895 | 899 | +6 | +0.7% | 18,800 |
| 2021/07/20 | 899 | 899 | 886 | 893 | -7 | -0.8% | 29,500 |
| 2021/07/19 | 911 | 911 | 900 | 900 | -11 | -1.2% | 22,500 |
| 2021/07/16 | 909 | 923 | 909 | 911 | +4 | +0.4% | 23,200 |
| 2021/07/15 | 922 | 925 | 907 | 907 | -16 | -1.7% | 23,800 |
| 2021/07/14 | 933 | 933 | 923 | 923 | -10 | -1.1% | 10,500 |
| 2021/07/13 | 927 | 933 | 923 | 933 | +9 | +1% | 18,800 |
| 2021/07/12 | 924 | 932 | 920 | 924 | +15 | +1.7% | 21,300 |
| 2021/07/09 | 908 | 918 | 894 | 909 | -8 | -0.9% | 45,000 |
| 2021/07/08 | 938 | 943 | 917 | 917 | -21 | -2.2% | 29,400 |
| 2021/07/07 | 940 | 947 | 937 | 938 | -6 | -0.6% | 18,900 |
| 2021/07/06 | 945 | 948 | 940 | 944 | ±0 | ±0% | 13,800 |
| 2021/07/05 | 943 | 956 | 943 | 944 | -13 | -1.4% | 15,200 |
| 2021/07/02 | 940 | 957 | 940 | 957 | +18 | +1.9% | 21,400 |
| 2021/07/01 | 936 | 946 | 936 | 939 | +4 | +0.4% | 23,600 |
| 2021/06/30 | 957 | 961 | 935 | 935 | -18 | -1.9% | 60,600 |
| 2021/06/29 | 957 | 961 | 945 | 953 | -7 | -0.7% | 24,200 |
| 2021/06/28 | 953 | 961 | 950 | 960 | +10 | +1.1% | 19,700 |
| 2021/06/25 | 941 | 950 | 938 | 950 | +15 | +1.6% | 17,200 |
| 2021/06/24 | 944 | 945 | 935 | 935 | -13 | -1.4% | 18,400 |
| 2021/06/23 | 933 | 948 | 933 | 948 | +11 | +1.2% | 19,900 |
| 2021/06/22 | 928 | 939 | 925 | 937 | +23 | +2.5% | 24,100 |
| 2021/06/21 | 944 | 944 | 914 | 914 | -36 | -3.8% | 40,700 |
| 2021/06/18 | 954 | 957 | 950 | 950 | -3 | -0.3% | 21,300 |
| 2021/06/17 | 968 | 968 | 953 | 953 | -15 | -1.5% | 35,400 |
| 2021/06/16 | 962 | 968 | 957 | 968 | +6 | +0.6% | 19,100 |
| 2021/06/15 | 965 | 967 | 957 | 962 | ±0 | ±0% | 19,500 |
| 2021/06/14 | 968 | 969 | 958 | 962 | +5 | +0.5% | 26,400 |
| 2021/06/11 | 962 | 962 | 950 | 957 | -1 | -0.1% | 35,400 |
| 2021/06/10 | 956 | 961 | 947 | 958 | +1 | +0.1% | 24,400 |
| 2021/06/09 | 957 | 969 | 954 | 957 | ±0 | ±0% | 23,300 |
901～
950
件表示中 / 3687件
類似銘柄と比較する
現在ご覧いただいている「アドヴァンＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アドヴァンＧ | 81,200円 | -0.1% | -8.7% | 4.93% | 5.17倍 | 0.52倍 |
|
住宅設備から石材、タイルの販売、施工まで手がける総合メーカー。高品質、高意匠商品が中心 |
| オークワ | 89,500円 | +3.5% | +45.6% | 2.91% | 46.71倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 大戸屋ＨＤ | 517,000円 | +4.2% | +0.5% | 0.10% | 30.75倍 | 9.32倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 魚 力 | 244,300円 | +3.5% | -0.4% | 2.13% | 21.72倍 | 1.98倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| あさひ | 136,100円 | +5.2% | +2.2% | 3.67% | 9.71倍 | 0.91倍 |
|
自転車専門小売り最大手。大型専門店を郊外展開。全国に店舗網。ＰＢ比率高い。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
