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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,570 | 1,608 | 1,569 | 1,575 | +24 | +1.5% | 2,287,000 |
2016/11/30 | 1,560 | 1,563 | 1,537 | 1,551 | -2 | -0.1% | 2,021,000 |
2016/11/29 | 1,542 | 1,557 | 1,529 | 1,553 | +3 | +0.2% | 1,655,800 |
2016/11/28 | 1,553 | 1,556 | 1,535 | 1,550 | -11 | -0.7% | 1,311,300 |
2016/11/25 | 1,544 | 1,575 | 1,544 | 1,561 | +18 | +1.2% | 1,945,200 |
2016/11/24 | 1,560 | 1,562 | 1,536 | 1,543 | +5 | +0.3% | 1,579,000 |
2016/11/22 | 1,545 | 1,550 | 1,533 | 1,538 | -15 | -1% | 1,390,600 |
2016/11/21 | 1,558 | 1,563 | 1,533 | 1,553 | +3 | +0.2% | 1,964,400 |
2016/11/18 | 1,520 | 1,554 | 1,519 | 1,550 | +44 | +2.9% | 3,650,300 |
2016/11/17 | 1,487 | 1,510 | 1,463 | 1,506 | +22 | +1.5% | 1,955,300 |
2016/11/16 | 1,508 | 1,522 | 1,478 | 1,484 | -9 | -0.6% | 2,063,700 |
2016/11/15 | 1,508 | 1,512 | 1,477 | 1,493 | -16 | -1.1% | 1,723,400 |
2016/11/14 | 1,481 | 1,514 | 1,471 | 1,509 | +55 | +3.8% | 2,459,100 |
2016/11/11 | 1,510 | 1,510 | 1,446 | 1,454 | -31 | -2.1% | 3,307,100 |
2016/11/10 | 1,471 | 1,495 | 1,458 | 1,485 | +104 | +7.5% | 2,868,600 |
2016/11/09 | 1,484 | 1,500 | 1,364 | 1,381 | -101 | -6.8% | 4,119,400 |
2016/11/08 | 1,484 | 1,489 | 1,469 | 1,482 | +5 | +0.3% | 1,336,300 |
2016/11/07 | 1,471 | 1,479 | 1,455 | 1,477 | +16 | +1.1% | 2,021,600 |
2016/11/04 | 1,437 | 1,463 | 1,429 | 1,461 | -6 | -0.4% | 2,343,200 |
2016/11/02 | 1,496 | 1,499 | 1,457 | 1,467 | -41 | -2.7% | 2,140,800 |
2016/11/01 | 1,490 | 1,512 | 1,478 | 1,508 | +5 | +0.3% | 1,973,300 |
2016/10/31 | 1,470 | 1,508 | 1,462 | 1,503 | +32 | +2.2% | 3,302,100 |
2016/10/28 | 1,416 | 1,472 | 1,409 | 1,471 | +78 | +5.6% | 4,403,600 |
2016/10/27 | 1,430 | 1,457 | 1,374 | 1,393 | +19 | +1.4% | 5,068,300 |
2016/10/26 | 1,352 | 1,377 | 1,340 | 1,374 | +22 | +1.6% | 1,736,000 |
2016/10/25 | 1,332 | 1,359 | 1,297 | 1,352 | -21 | -1.5% | 3,579,900 |
2016/10/24 | 1,396 | 1,399 | 1,358 | 1,373 | -9 | -0.7% | 1,383,900 |
2016/10/21 | 1,392 | 1,398 | 1,377 | 1,382 | -1 | -0.1% | 1,149,200 |
2016/10/20 | 1,388 | 1,393 | 1,374 | 1,383 | +1 | +0.1% | 1,319,400 |
2016/10/19 | 1,393 | 1,393 | 1,366 | 1,382 | -3 | -0.2% | 1,298,900 |
2016/10/18 | 1,371 | 1,392 | 1,371 | 1,385 | +4 | +0.3% | 1,038,400 |
2016/10/17 | 1,370 | 1,389 | 1,365 | 1,381 | +14 | +1% | 1,113,000 |
2016/10/14 | 1,380 | 1,399 | 1,353 | 1,367 | -20 | -1.4% | 2,627,700 |
2016/10/13 | 1,403 | 1,412 | 1,372 | 1,387 | -7 | -0.5% | 1,265,400 |
2016/10/12 | 1,435 | 1,436 | 1,387 | 1,394 | -52 | -3.6% | 2,023,600 |
2016/10/11 | 1,446 | 1,458 | 1,440 | 1,446 | +10 | +0.7% | 1,506,100 |
2016/10/07 | 1,425 | 1,440 | 1,416 | 1,436 | +15 | +1.1% | 1,189,500 |
2016/10/06 | 1,440 | 1,446 | 1,417 | 1,421 | -1 | -0.1% | 1,358,500 |
2016/10/05 | 1,425 | 1,446 | 1,416 | 1,422 | +2 | +0.1% | 2,281,000 |
2016/10/04 | 1,390 | 1,424 | 1,387 | 1,420 | +35 | +2.5% | 2,537,700 |
2016/10/03 | 1,380 | 1,400 | 1,373 | 1,385 | +25 | +1.8% | 2,180,100 |
2016/09/30 | 1,367 | 1,376 | 1,355 | 1,360 | -28 | -2% | 1,918,300 |
2016/09/29 | 1,365 | 1,415 | 1,360 | 1,388 | +57 | +4.3% | 3,211,500 |
2016/09/28 | 1,344 | 1,348 | 1,323 | 1,331 | -19 | -1.4% | 1,703,500 |
2016/09/27 | 1,324 | 1,353 | 1,306 | 1,350 | +16 | +1.2% | 2,141,200 |
2016/09/26 | 1,364 | 1,370 | 1,328 | 1,334 | -38 | -2.8% | 1,964,400 |
2016/09/23 | 1,355 | 1,382 | 1,341 | 1,372 | +21 | +1.6% | 2,001,100 |
2016/09/21 | 1,340 | 1,365 | 1,331 | 1,351 | +6 | +0.4% | 3,670,900 |
2016/09/20 | 1,374 | 1,390 | 1,341 | 1,345 | -42 | -3% | 3,603,900 |
2016/09/16 | 1,410 | 1,412 | 1,381 | 1,387 | -14 | -1% | 2,000,300 |
1951~
2000
件表示中 / 3586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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 |
キーエンス | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01倍 | 5.40倍 |
|
FAセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
東エレク | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75倍 |
|
半導体製造装置で世界3位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
キヤノン | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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 |
富士通 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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 |
市場注目の銘柄
チャート関連のコラム