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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,087 | 1,092 | 1,069 | 1,071 | -26 | -2.4% | 1,671,300 |
| 2016/07/04 | 1,111 | 1,118 | 1,092 | 1,097 | -28 | -2.5% | 2,133,000 |
| 2016/07/01 | 1,145 | 1,154 | 1,120 | 1,125 | -10 | -0.9% | 1,340,300 |
| 2016/06/30 | 1,129 | 1,155 | 1,129 | 1,135 | +24 | +2.2% | 2,347,700 |
| 2016/06/29 | 1,122 | 1,131 | 1,104 | 1,111 | -11 | -1% | 3,261,000 |
| 2016/06/28 | 1,130 | 1,140 | 1,111 | 1,122 | -24 | -2.1% | 2,655,800 |
| 2016/06/27 | 1,125 | 1,148 | 1,110 | 1,146 | +43 | +3.9% | 2,480,100 |
| 2016/06/24 | 1,186 | 1,201 | 1,090 | 1,103 | -81 | -6.8% | 3,152,900 |
| 2016/06/23 | 1,168 | 1,188 | 1,156 | 1,184 | +13 | +1.1% | 905,000 |
| 2016/06/22 | 1,168 | 1,174 | 1,157 | 1,171 | -1 | -0.1% | 1,082,400 |
| 2016/06/21 | 1,159 | 1,174 | 1,152 | 1,172 | +2 | +0.2% | 1,098,000 |
| 2016/06/20 | 1,148 | 1,178 | 1,142 | 1,170 | +44 | +3.9% | 2,385,300 |
| 2016/06/17 | 1,121 | 1,129 | 1,104 | 1,126 | +28 | +2.6% | 2,255,600 |
| 2016/06/16 | 1,129 | 1,140 | 1,095 | 1,098 | -40 | -3.5% | 2,046,100 |
| 2016/06/15 | 1,116 | 1,144 | 1,114 | 1,138 | +14 | +1.2% | 1,636,600 |
| 2016/06/14 | 1,140 | 1,142 | 1,112 | 1,124 | -8 | -0.7% | 1,524,500 |
| 2016/06/13 | 1,181 | 1,182 | 1,130 | 1,132 | -62 | -5.2% | 2,181,400 |
| 2016/06/10 | 1,191 | 1,204 | 1,184 | 1,194 | +12 | +1% | 2,875,200 |
| 2016/06/09 | 1,199 | 1,204 | 1,175 | 1,182 | -26 | -2.2% | 1,852,600 |
| 2016/06/08 | 1,191 | 1,212 | 1,189 | 1,208 | +17 | +1.4% | 1,121,500 |
| 2016/06/07 | 1,171 | 1,191 | 1,170 | 1,191 | +21 | +1.8% | 1,530,000 |
| 2016/06/06 | 1,159 | 1,171 | 1,150 | 1,170 | -2 | -0.2% | 1,452,900 |
| 2016/06/03 | 1,184 | 1,186 | 1,155 | 1,172 | -10 | -0.8% | 1,866,300 |
| 2016/06/02 | 1,212 | 1,214 | 1,176 | 1,182 | -37 | -3% | 2,332,300 |
| 2016/06/01 | 1,216 | 1,234 | 1,201 | 1,219 | -14 | -1.1% | 1,749,500 |
| 2016/05/31 | 1,223 | 1,238 | 1,215 | 1,233 | +2 | +0.2% | 1,974,400 |
| 2016/05/30 | 1,210 | 1,233 | 1,208 | 1,231 | +32 | +2.7% | 1,957,800 |
| 2016/05/27 | 1,196 | 1,201 | 1,189 | 1,199 | +16 | +1.4% | 1,598,400 |
| 2016/05/26 | 1,208 | 1,208 | 1,173 | 1,183 | -2 | -0.2% | 1,351,300 |
| 2016/05/25 | 1,190 | 1,206 | 1,181 | 1,185 | +21 | +1.8% | 2,226,700 |
| 2016/05/24 | 1,170 | 1,182 | 1,162 | 1,164 | -16 | -1.4% | 2,111,100 |
| 2016/05/23 | 1,160 | 1,180 | 1,139 | 1,180 | +22 | +1.9% | 2,491,800 |
| 2016/05/20 | 1,135 | 1,160 | 1,131 | 1,158 | +18 | +1.6% | 1,952,300 |
| 2016/05/19 | 1,133 | 1,146 | 1,131 | 1,140 | +21 | +1.9% | 1,822,000 |
| 2016/05/18 | 1,100 | 1,128 | 1,098 | 1,119 | +37 | +3.4% | 2,797,800 |
| 2016/05/17 | 1,086 | 1,095 | 1,072 | 1,082 | +24 | +2.3% | 1,699,000 |
| 2016/05/16 | 1,037 | 1,075 | 1,035 | 1,058 | +28 | +2.7% | 1,443,800 |
| 2016/05/13 | 1,094 | 1,095 | 1,027 | 1,030 | -41 | -3.8% | 2,956,800 |
| 2016/05/12 | 1,062 | 1,072 | 1,049 | 1,071 | +5 | +0.5% | 1,232,100 |
| 2016/05/11 | 1,080 | 1,094 | 1,062 | 1,066 | -3 | -0.3% | 1,741,300 |
| 2016/05/10 | 1,068 | 1,077 | 1,053 | 1,069 | +6 | +0.6% | 2,160,000 |
| 2016/05/09 | 1,050 | 1,067 | 1,046 | 1,063 | +19 | +1.8% | 1,615,500 |
| 2016/05/06 | 1,036 | 1,054 | 1,027 | 1,044 | +16 | +1.6% | 2,975,900 |
| 2016/05/02 | 1,030 | 1,037 | 1,007 | 1,028 | -32 | -3% | 2,938,700 |
| 2016/04/28 | 1,079 | 1,145 | 1,057 | 1,060 | -30 | -2.8% | 5,995,700 |
| 2016/04/27 | 1,105 | 1,107 | 1,064 | 1,090 | -25 | -2.2% | 3,325,700 |
| 2016/04/26 | 1,111 | 1,136 | 1,103 | 1,115 | +7 | +0.6% | 2,627,600 |
| 2016/04/25 | 1,108 | 1,122 | 1,097 | 1,108 | +2 | +0.2% | 1,647,900 |
| 2016/04/22 | 1,080 | 1,109 | 1,072 | 1,106 | +11 | +1% | 2,264,900 |
| 2016/04/21 | 1,078 | 1,098 | 1,069 | 1,095 | +47 | +4.5% | 2,239,500 |
2051～
2100
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
