5998 アドバネクス 東証1 15:00
1,542円
前日比
-9 (-0.58%)
比較される銘柄: 東プレブラインド中発条
業績: 今期予想
金属製品
単位 100株
PER PBR 利回り 信用倍率
28.6 0.98 1.95 0.41
昨年来高値: 1,992 (17/02/07)
昨年来安値: 1,000 (16/08/23)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 1,551 1,552 1,528 1,542 -9 -0.6 16,600

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/24 1,550 1,560 1,540 1,551 -7 -0.4 5,600
17/03/23 1,550 1,575 1,550 1,558 +6 +0.4 9,000
17/03/22 1,610 1,612 1,551 1,552 -77 -4.7 22,300
17/03/21 1,670 1,685 1,601 1,629 -49 -2.9 19,900
17/03/17 1,677 1,707 1,673 1,678 +1 +0.1 5,200
17/03/16 1,710 1,710 1,670 1,677 -33 -1.9 10,300
17/03/15 1,746 1,748 1,710 1,710 -54 -3.1 5,800
17/03/14 1,765 1,769 1,757 1,764 -1 -0.1 2,000
17/03/13 1,800 1,800 1,762 1,765 -51 -2.8 8,700
17/03/10 1,808 1,848 1,800 1,816 +40 +2.3 8,100
17/03/09 1,780 1,782 1,775 1,776 -4 -0.2 7,400
17/03/08 1,781 1,808 1,776 1,780 -7 -0.4 5,600
17/03/07 1,820 1,820 1,783 1,787 -3 -0.2 4,500
17/03/06 1,836 1,836 1,789 1,790 -36 -2.0 7,100
17/03/03 1,863 1,871 1,800 1,826 -77 -4.0 12,700
17/03/02 1,855 1,904 1,855 1,903 +50 +2.7 8,700
17/03/01 1,870 1,870 1,837 1,853 -17 -0.9 18,200
17/02/28 1,857 1,900 1,857 1,870 +13 +0.7 8,100
17/02/27 1,862 1,912 1,857 1,857 +1 +0.1 9,400
17/02/24 1,854 1,869 1,846 1,856 +3 +0.2 3,700
17/02/23 1,843 1,884 1,822 1,853 -11 -0.6 4,800
17/02/22 1,897 1,897 1,862 1,864 -16 -0.9 3,600
17/02/21 1,874 1,897 1,874 1,880 -19 -1.0 4,900
17/02/20 1,900 1,939 1,883 1,899 -2 -0.1 4,400
17/02/17 1,909 1,909 1,894 1,901 -21 -1.1 4,000
17/02/16 1,927 1,927 1,905 1,922 0 0.0 3,300
17/02/15 1,913 1,930 1,913 1,922 +9 +0.5 7,600
17/02/14 1,934 1,934 1,913 1,913 +3 +0.2 2,800
17/02/13 1,900 1,950 1,886 1,910 -28 -1.4 8,300

日経平均