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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 4,510 | 4,570 | 4,410 | 4,410 | -145 | -3.2% | 3,122,300 |
| 2019/09/09 | 4,615 | 4,700 | 4,550 | 4,555 | -55 | -1.2% | 3,366,500 |
| 2019/09/06 | 4,620 | 4,675 | 4,525 | 4,610 | +5 | +0.1% | 4,480,700 |
| 2019/09/05 | 4,400 | 4,665 | 4,375 | 4,605 | +285 | +6.6% | 5,540,700 |
| 2019/09/04 | 4,250 | 4,350 | 4,215 | 4,320 | +70 | +1.6% | 3,141,700 |
| 2019/09/03 | 4,490 | 4,500 | 4,240 | 4,250 | -190 | -4.3% | 4,212,800 |
| 2019/09/02 | 4,365 | 4,460 | 4,355 | 4,440 | +75 | +1.7% | 3,032,600 |
| 2019/08/30 | 4,225 | 4,405 | 4,220 | 4,365 | +185 | +4.4% | 3,320,600 |
| 2019/08/29 | 4,105 | 4,195 | 4,100 | 4,180 | +75 | +1.8% | 1,835,400 |
| 2019/08/28 | 4,140 | 4,185 | 4,085 | 4,105 | -25 | -0.6% | 1,890,100 |
| 2019/08/27 | 4,195 | 4,200 | 4,120 | 4,130 | -20 | -0.5% | 1,994,700 |
| 2019/08/26 | 4,060 | 4,170 | 4,055 | 4,150 | ±0 | ±0% | 2,428,000 |
| 2019/08/23 | 4,120 | 4,160 | 4,055 | 4,150 | -25 | -0.6% | 2,189,600 |
| 2019/08/22 | 4,125 | 4,220 | 4,120 | 4,175 | +65 | +1.6% | 2,528,100 |
| 2019/08/21 | 4,085 | 4,125 | 4,070 | 4,110 | +55 | +1.4% | 2,335,600 |
| 2019/08/20 | 4,000 | 4,110 | 3,990 | 4,055 | +30 | +0.7% | 3,114,700 |
| 2019/08/19 | 4,155 | 4,165 | 4,020 | 4,025 | -75 | -1.8% | 2,926,100 |
| 2019/08/16 | 4,120 | 4,160 | 4,080 | 4,100 | -15 | -0.4% | 2,786,500 |
| 2019/08/15 | 4,150 | 4,190 | 4,075 | 4,115 | -105 | -2.5% | 5,436,600 |
| 2019/08/14 | 4,400 | 4,440 | 4,210 | 4,220 | -80 | -1.9% | 4,005,300 |
| 2019/08/13 | 4,120 | 4,305 | 4,110 | 4,300 | +115 | +2.7% | 3,259,200 |
| 2019/08/09 | 4,270 | 4,275 | 4,155 | 4,185 | -35 | -0.8% | 2,820,500 |
| 2019/08/08 | 4,145 | 4,280 | 4,135 | 4,220 | +125 | +3.1% | 5,089,900 |
| 2019/08/07 | 4,275 | 4,280 | 4,055 | 4,095 | -205 | -4.8% | 7,055,800 |
| 2019/08/06 | 4,130 | 4,355 | 4,115 | 4,300 | +10 | +0.2% | 5,814,400 |
| 2019/08/05 | 4,265 | 4,300 | 4,185 | 4,290 | -10 | -0.2% | 3,990,200 |
| 2019/08/02 | 4,235 | 4,300 | 4,210 | 4,300 | -35 | -0.8% | 4,544,600 |
| 2019/08/01 | 4,195 | 4,395 | 4,180 | 4,335 | +65 | +1.5% | 3,709,700 |
| 2019/07/31 | 4,270 | 4,335 | 4,250 | 4,270 | -35 | -0.8% | 3,319,700 |
| 2019/07/30 | 4,100 | 4,335 | 4,095 | 4,305 | +135 | +3.2% | 6,026,300 |
| 2019/07/29 | 4,080 | 4,210 | 4,040 | 4,170 | +15 | +0.4% | 4,965,800 |
| 2019/07/26 | 4,090 | 4,205 | 4,065 | 4,155 | -5 | -0.1% | 8,413,100 |
| 2019/07/25 | 3,770 | 4,160 | 3,750 | 4,160 | +700 | +20.2% | 11,620,100 |
| 2019/07/24 | 3,415 | 3,515 | 3,395 | 3,460 | +130 | +3.9% | 4,465,800 |
| 2019/07/23 | 3,380 | 3,395 | 3,320 | 3,330 | +30 | +0.9% | 2,453,200 |
| 2019/07/22 | 3,255 | 3,320 | 3,250 | 3,300 | +60 | +1.9% | 2,729,200 |
| 2019/07/19 | 3,130 | 3,260 | 3,125 | 3,240 | +215 | +7.1% | 3,844,800 |
| 2019/07/18 | 3,015 | 3,070 | 3,010 | 3,025 | -35 | -1.1% | 2,099,600 |
| 2019/07/17 | 2,998 | 3,065 | 2,956 | 3,060 | +5 | +0.2% | 2,155,000 |
| 2019/07/16 | 3,085 | 3,125 | 3,050 | 3,055 | -35 | -1.1% | 2,090,300 |
| 2019/07/12 | 3,120 | 3,125 | 3,035 | 3,090 | +10 | +0.3% | 1,903,400 |
| 2019/07/11 | 3,055 | 3,080 | 3,045 | 3,080 | +45 | +1.5% | 1,382,400 |
| 2019/07/10 | 3,055 | 3,105 | 3,035 | 3,035 | +10 | +0.3% | 2,087,900 |
| 2019/07/09 | 3,085 | 3,100 | 3,015 | 3,025 | -60 | -1.9% | 2,124,000 |
| 2019/07/08 | 3,120 | 3,125 | 3,070 | 3,085 | -45 | -1.4% | 1,805,200 |
| 2019/07/05 | 3,090 | 3,150 | 3,055 | 3,130 | +55 | +1.8% | 1,814,300 |
| 2019/07/04 | 3,055 | 3,095 | 2,997 | 3,075 | +50 | +1.7% | 1,833,200 |
| 2019/07/03 | 3,105 | 3,115 | 3,005 | 3,025 | -150 | -4.7% | 3,128,900 |
| 2019/07/02 | 3,115 | 3,190 | 3,090 | 3,175 | +25 | +0.8% | 2,507,500 |
| 2019/07/01 | 3,150 | 3,165 | 3,085 | 3,150 | +185 | +6.2% | 4,737,000 |
1401～
1450
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
