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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,365 | 1,419 | 1,363 | 1,417 | +35 | +2.5% | 2,086,100 |
| 2016/08/16 | 1,413 | 1,415 | 1,380 | 1,382 | -31 | -2.2% | 2,009,200 |
| 2016/08/15 | 1,414 | 1,419 | 1,401 | 1,413 | -10 | -0.7% | 1,406,600 |
| 2016/08/12 | 1,441 | 1,444 | 1,418 | 1,423 | +12 | +0.9% | 2,551,200 |
| 2016/08/10 | 1,409 | 1,428 | 1,400 | 1,411 | +4 | +0.3% | 2,009,900 |
| 2016/08/09 | 1,439 | 1,441 | 1,397 | 1,407 | -25 | -1.7% | 2,856,800 |
| 2016/08/08 | 1,411 | 1,444 | 1,410 | 1,432 | +44 | +3.2% | 2,354,300 |
| 2016/08/05 | 1,410 | 1,417 | 1,380 | 1,388 | -16 | -1.1% | 2,653,500 |
| 2016/08/04 | 1,371 | 1,407 | 1,348 | 1,404 | +44 | +3.2% | 3,270,000 |
| 2016/08/03 | 1,367 | 1,393 | 1,356 | 1,360 | -31 | -2.2% | 3,264,700 |
| 2016/08/02 | 1,364 | 1,398 | 1,359 | 1,391 | +29 | +2.1% | 3,419,000 |
| 2016/08/01 | 1,354 | 1,368 | 1,339 | 1,362 | -10 | -0.7% | 2,760,800 |
| 2016/07/29 | 1,310 | 1,373 | 1,299 | 1,372 | +39 | +2.9% | 4,937,000 |
| 2016/07/28 | 1,350 | 1,397 | 1,329 | 1,333 | +115 | +9.4% | 8,833,000 |
| 2016/07/27 | 1,190 | 1,223 | 1,183 | 1,218 | +44 | +3.7% | 3,144,300 |
| 2016/07/26 | 1,207 | 1,207 | 1,171 | 1,174 | -37 | -3.1% | 1,883,500 |
| 2016/07/25 | 1,225 | 1,228 | 1,207 | 1,211 | -11 | -0.9% | 1,302,000 |
| 2016/07/22 | 1,223 | 1,237 | 1,214 | 1,222 | -19 | -1.5% | 1,229,300 |
| 2016/07/21 | 1,246 | 1,255 | 1,237 | 1,241 | +15 | +1.2% | 1,973,500 |
| 2016/07/20 | 1,201 | 1,231 | 1,200 | 1,226 | +14 | +1.2% | 2,176,000 |
| 2016/07/19 | 1,174 | 1,214 | 1,168 | 1,212 | +53 | +4.6% | 2,601,300 |
| 2016/07/15 | 1,178 | 1,181 | 1,154 | 1,159 | -24 | -2% | 2,009,400 |
| 2016/07/14 | 1,165 | 1,185 | 1,148 | 1,183 | +28 | +2.4% | 2,199,400 |
| 2016/07/13 | 1,144 | 1,164 | 1,141 | 1,155 | +33 | +2.9% | 2,627,800 |
| 2016/07/12 | 1,100 | 1,128 | 1,098 | 1,122 | +48 | +4.5% | 2,649,500 |
| 2016/07/11 | 1,070 | 1,083 | 1,057 | 1,074 | +45 | +4.4% | 1,481,500 |
| 2016/07/08 | 1,040 | 1,067 | 1,027 | 1,029 | -3 | -0.3% | 2,938,800 |
| 2016/07/07 | 1,038 | 1,048 | 1,028 | 1,032 | -4 | -0.4% | 1,440,400 |
| 2016/07/06 | 1,055 | 1,055 | 1,021 | 1,036 | -35 | -3.3% | 2,904,800 |
| 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 |
2151～
2200
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
