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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 909 | 947 | 900 | 927 | +18 | +2% | 2,506,800 |
| 2015/09/04 | 927 | 937 | 904 | 909 | -15 | -1.6% | 3,394,400 |
| 2015/09/03 | 933 | 953 | 920 | 924 | ±0 | ±0% | 2,740,000 |
| 2015/09/02 | 905 | 938 | 902 | 924 | -3 | -0.3% | 4,601,100 |
| 2015/09/01 | 960 | 961 | 924 | 927 | -48 | -4.9% | 4,023,400 |
| 2015/08/31 | 1,011 | 1,017 | 954 | 975 | -46 | -4.5% | 12,599,900 |
| 2015/08/28 | 1,019 | 1,036 | 1,003 | 1,021 | +10 | +1% | 4,004,100 |
| 2015/08/27 | 980 | 1,018 | 978 | 1,011 | +35 | +3.6% | 3,553,300 |
| 2015/08/26 | 922 | 984 | 921 | 976 | +48 | +5.2% | 4,223,200 |
| 2015/08/25 | 920 | 981 | 905 | 928 | -28 | -2.9% | 5,404,000 |
| 2015/08/24 | 953 | 981 | 950 | 956 | -27 | -2.7% | 3,548,500 |
| 2015/08/21 | 982 | 999 | 980 | 983 | -19 | -1.9% | 2,563,200 |
| 2015/08/20 | 1,026 | 1,032 | 995 | 1,002 | -16 | -1.6% | 2,323,100 |
| 2015/08/19 | 1,063 | 1,068 | 1,015 | 1,018 | -56 | -5.2% | 4,063,800 |
| 2015/08/18 | 1,060 | 1,101 | 1,060 | 1,074 | -5 | -0.5% | 2,344,000 |
| 2015/08/17 | 1,072 | 1,083 | 1,059 | 1,079 | +8 | +0.7% | 1,810,700 |
| 2015/08/14 | 1,075 | 1,090 | 1,063 | 1,071 | +3 | +0.3% | 2,669,500 |
| 2015/08/13 | 1,057 | 1,073 | 1,051 | 1,068 | +11 | +1% | 2,323,600 |
| 2015/08/12 | 1,075 | 1,086 | 1,052 | 1,057 | -36 | -3.3% | 2,345,600 |
| 2015/08/11 | 1,079 | 1,121 | 1,079 | 1,093 | +21 | +2% | 3,101,200 |
| 2015/08/10 | 1,063 | 1,075 | 1,059 | 1,072 | -2 | -0.2% | 1,714,300 |
| 2015/08/07 | 1,075 | 1,082 | 1,065 | 1,074 | -1 | -0.1% | 1,876,500 |
| 2015/08/06 | 1,058 | 1,079 | 1,057 | 1,075 | +9 | +0.8% | 2,169,100 |
| 2015/08/05 | 1,042 | 1,077 | 1,040 | 1,066 | +29 | +2.8% | 3,511,000 |
| 2015/08/04 | 1,055 | 1,062 | 1,032 | 1,037 | -25 | -2.4% | 2,552,600 |
| 2015/08/03 | 1,075 | 1,080 | 1,062 | 1,062 | -23 | -2.1% | 2,020,300 |
| 2015/07/31 | 1,072 | 1,087 | 1,070 | 1,085 | +17 | +1.6% | 2,618,700 |
| 2015/07/30 | 1,051 | 1,076 | 1,050 | 1,068 | +6 | +0.6% | 4,229,300 |
| 2015/07/29 | 1,097 | 1,108 | 1,062 | 1,062 | -90 | -7.8% | 7,340,000 |
| 2015/07/28 | 1,147 | 1,164 | 1,138 | 1,152 | +1 | +0.1% | 2,598,100 |
| 2015/07/27 | 1,160 | 1,173 | 1,138 | 1,151 | -38 | -3.2% | 3,419,900 |
| 2015/07/24 | 1,191 | 1,210 | 1,184 | 1,189 | -11 | -0.9% | 1,215,900 |
| 2015/07/23 | 1,214 | 1,220 | 1,193 | 1,200 | -11 | -0.9% | 2,313,300 |
| 2015/07/22 | 1,224 | 1,229 | 1,210 | 1,211 | -34 | -2.7% | 1,629,500 |
| 2015/07/21 | 1,239 | 1,250 | 1,227 | 1,245 | +6 | +0.5% | 1,792,800 |
| 2015/07/17 | 1,254 | 1,259 | 1,231 | 1,239 | -20 | -1.6% | 2,125,900 |
| 2015/07/16 | 1,279 | 1,287 | 1,259 | 1,259 | -30 | -2.3% | 2,969,200 |
| 2015/07/15 | 1,283 | 1,293 | 1,273 | 1,289 | +18 | +1.4% | 1,669,000 |
| 2015/07/14 | 1,248 | 1,290 | 1,243 | 1,271 | +39 | +3.2% | 1,866,800 |
| 2015/07/13 | 1,230 | 1,256 | 1,225 | 1,232 | +1 | +0.1% | 1,801,300 |
| 2015/07/10 | 1,218 | 1,239 | 1,196 | 1,231 | +6 | +0.5% | 2,399,300 |
| 2015/07/09 | 1,190 | 1,237 | 1,177 | 1,225 | -6 | -0.5% | 4,444,800 |
| 2015/07/08 | 1,275 | 1,286 | 1,231 | 1,231 | -50 | -3.9% | 2,121,900 |
| 2015/07/07 | 1,265 | 1,288 | 1,259 | 1,281 | +30 | +2.4% | 1,512,100 |
| 2015/07/06 | 1,254 | 1,273 | 1,233 | 1,251 | -27 | -2.1% | 2,513,500 |
| 2015/07/03 | 1,261 | 1,284 | 1,258 | 1,278 | +18 | +1.4% | 1,023,900 |
| 2015/07/02 | 1,286 | 1,290 | 1,258 | 1,260 | -4 | -0.3% | 1,299,800 |
| 2015/07/01 | 1,268 | 1,273 | 1,261 | 1,264 | -10 | -0.8% | 1,779,400 |
| 2015/06/30 | 1,262 | 1,295 | 1,257 | 1,274 | +26 | +2.1% | 2,703,900 |
| 2015/06/29 | 1,265 | 1,267 | 1,247 | 1,248 | -58 | -4.4% | 2,920,800 |
2251～
2300
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
