アドバンテストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 5,340 | 5,450 | 5,310 | 5,430 | +190 | +3.6% | 2,657,000 |
| 2019/11/25 | 5,350 | 5,380 | 5,240 | 5,240 | -70 | -1.3% | 1,789,600 |
| 2019/11/22 | 5,140 | 5,350 | 5,090 | 5,310 | +110 | +2.1% | 2,590,400 |
| 2019/11/21 | 5,330 | 5,370 | 5,150 | 5,200 | -210 | -3.9% | 3,903,100 |
| 2019/11/20 | 5,510 | 5,610 | 5,340 | 5,410 | -150 | -2.7% | 2,816,900 |
| 2019/11/19 | 5,630 | 5,680 | 5,540 | 5,560 | -90 | -1.6% | 2,310,300 |
| 2019/11/18 | 5,450 | 5,670 | 5,450 | 5,650 | +200 | +3.7% | 2,946,300 |
| 2019/11/15 | 5,330 | 5,500 | 5,120 | 5,450 | +80 | +1.5% | 4,974,400 |
| 2019/11/14 | 5,790 | 5,840 | 5,360 | 5,370 | -440 | -7.6% | 5,090,500 |
| 2019/11/13 | 5,620 | 5,820 | 5,580 | 5,810 | +190 | +3.4% | 4,220,500 |
| 2019/11/12 | 5,450 | 5,640 | 5,440 | 5,620 | +190 | +3.5% | 3,200,000 |
| 2019/11/11 | 5,440 | 5,440 | 5,280 | 5,430 | +30 | +0.6% | 2,261,400 |
| 2019/11/08 | 5,460 | 5,480 | 5,360 | 5,400 | +30 | +0.6% | 3,088,700 |
| 2019/11/07 | 5,240 | 5,370 | 5,210 | 5,370 | +90 | +1.7% | 2,690,400 |
| 2019/11/06 | 5,170 | 5,280 | 5,150 | 5,280 | +130 | +2.5% | 2,927,300 |
| 2019/11/05 | 5,300 | 5,390 | 5,140 | 5,150 | +20 | +0.4% | 5,006,200 |
| 2019/11/01 | 5,010 | 5,180 | 4,980 | 5,130 | +185 | +3.7% | 3,615,500 |
| 2019/10/31 | 5,320 | 5,340 | 4,865 | 4,945 | -475 | -8.8% | 9,553,500 |
| 2019/10/30 | 5,530 | 5,570 | 5,400 | 5,420 | -220 | -3.9% | 4,974,100 |
| 2019/10/29 | 5,760 | 5,760 | 5,580 | 5,640 | -100 | -1.7% | 2,868,500 |
| 2019/10/28 | 5,590 | 5,750 | 5,530 | 5,740 | +210 | +3.8% | 2,652,400 |
| 2019/10/25 | 5,460 | 5,580 | 5,450 | 5,530 | +120 | +2.2% | 2,566,300 |
| 2019/10/24 | 5,390 | 5,450 | 5,300 | 5,410 | +30 | +0.6% | 2,470,300 |
| 2019/10/23 | 5,340 | 5,390 | 5,180 | 5,380 | +80 | +1.5% | 2,771,700 |
| 2019/10/21 | 5,280 | 5,370 | 5,260 | 5,300 | +10 | +0.2% | 1,638,800 |
| 2019/10/18 | 5,290 | 5,380 | 5,240 | 5,290 | +10 | +0.2% | 2,661,600 |
| 2019/10/17 | 5,200 | 5,350 | 5,170 | 5,280 | +30 | +0.6% | 2,277,100 |
| 2019/10/16 | 5,230 | 5,360 | 5,160 | 5,250 | +140 | +2.7% | 3,588,900 |
| 2019/10/15 | 5,070 | 5,150 | 5,060 | 5,110 | +100 | +2% | 2,383,300 |
| 2019/10/11 | 5,080 | 5,100 | 4,955 | 5,010 | -40 | -0.8% | 3,539,800 |
| 2019/10/10 | 4,985 | 5,070 | 4,955 | 5,050 | +110 | +2.2% | 3,021,300 |
| 2019/10/09 | 5,000 | 5,000 | 4,835 | 4,940 | -120 | -2.4% | 5,112,300 |
| 2019/10/08 | 4,870 | 5,090 | 4,845 | 5,060 | +215 | +4.4% | 3,528,300 |
| 2019/10/07 | 4,855 | 4,895 | 4,785 | 4,845 | +5 | +0.1% | 1,951,300 |
| 2019/10/04 | 4,970 | 4,975 | 4,770 | 4,840 | -80 | -1.6% | 3,806,700 |
| 2019/10/03 | 4,855 | 4,940 | 4,835 | 4,920 | ±0 | ±0% | 2,093,700 |
| 2019/10/02 | 4,860 | 4,945 | 4,830 | 4,920 | +35 | +0.7% | 2,323,700 |
| 2019/10/01 | 4,785 | 4,900 | 4,720 | 4,885 | +110 | +2.3% | 2,713,400 |
| 2019/09/30 | 4,760 | 4,865 | 4,745 | 4,775 | -45 | -0.9% | 2,626,100 |
| 2019/09/27 | 4,690 | 4,820 | 4,595 | 4,820 | +80 | +1.7% | 2,507,900 |
| 2019/09/26 | 4,895 | 4,900 | 4,715 | 4,740 | -100 | -2.1% | 3,428,900 |
| 2019/09/25 | 4,765 | 4,840 | 4,715 | 4,840 | +45 | +0.9% | 2,323,300 |
| 2019/09/24 | 4,760 | 4,870 | 4,745 | 4,795 | +85 | +1.8% | 2,356,600 |
| 2019/09/20 | 4,725 | 4,780 | 4,660 | 4,710 | ±0 | ±0% | 2,396,200 |
| 2019/09/19 | 4,700 | 4,840 | 4,690 | 4,710 | +70 | +1.5% | 3,478,100 |
| 2019/09/18 | 4,740 | 4,770 | 4,630 | 4,640 | -60 | -1.3% | 2,329,300 |
| 2019/09/17 | 4,695 | 4,795 | 4,675 | 4,700 | +20 | +0.4% | 2,491,300 |
| 2019/09/13 | 4,680 | 4,715 | 4,565 | 4,680 | +70 | +1.5% | 4,133,200 |
| 2019/09/12 | 4,565 | 4,650 | 4,540 | 4,610 | +180 | +4.1% | 3,267,900 |
| 2019/09/11 | 4,340 | 4,435 | 4,300 | 4,430 | +20 | +0.5% | 2,851,500 |
1351～
1400
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「アドバンテ」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 |
|---|---|---|---|---|---|---|---|---|
| アドバンテ | 792,900円 | -3.2% | +6.8% | 0.49% | 32.41倍 | 11.45倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 富士通 | 337,700円 | -2.8% | +31.7% | 0.89% | 15.39倍 | 3.45倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| 三菱電 | 291,900円 | -2.2% | +7.5% | 1.88% | 17.77倍 | 1.53倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| キヤノン | 431,000円 | +3.1% | +59.7% | 3.71% | 11.67倍 | 1.15倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| ＮＥＣ | 385,000円 | -1.9% | +29.3% | 0.83% | 22.31倍 | 2.63倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
市場注目の銘柄
チャート関連のコラム
