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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,320 | 1,325 | 1,296 | 1,306 | -24 | -1.8% | 1,752,000 |
| 2015/06/25 | 1,302 | 1,342 | 1,296 | 1,330 | +33 | +2.5% | 2,030,400 |
| 2015/06/24 | 1,315 | 1,322 | 1,288 | 1,297 | -22 | -1.7% | 2,288,400 |
| 2015/06/23 | 1,272 | 1,337 | 1,272 | 1,319 | +47 | +3.7% | 2,763,700 |
| 2015/06/22 | 1,266 | 1,279 | 1,260 | 1,272 | +7 | +0.6% | 1,336,500 |
| 2015/06/19 | 1,293 | 1,310 | 1,256 | 1,265 | -6 | -0.5% | 2,675,200 |
| 2015/06/18 | 1,304 | 1,304 | 1,270 | 1,271 | -29 | -2.2% | 2,262,500 |
| 2015/06/17 | 1,314 | 1,317 | 1,297 | 1,300 | -17 | -1.3% | 1,451,900 |
| 2015/06/16 | 1,325 | 1,336 | 1,315 | 1,317 | -13 | -1% | 1,136,500 |
| 2015/06/15 | 1,328 | 1,340 | 1,322 | 1,330 | -10 | -0.7% | 1,132,000 |
| 2015/06/12 | 1,362 | 1,362 | 1,334 | 1,340 | -22 | -1.6% | 3,294,400 |
| 2015/06/11 | 1,344 | 1,370 | 1,340 | 1,362 | +30 | +2.3% | 2,034,200 |
| 2015/06/10 | 1,371 | 1,371 | 1,325 | 1,332 | -21 | -1.6% | 2,121,700 |
| 2015/06/09 | 1,389 | 1,390 | 1,349 | 1,353 | -51 | -3.6% | 2,733,900 |
| 2015/06/08 | 1,416 | 1,424 | 1,403 | 1,404 | -4 | -0.3% | 1,141,300 |
| 2015/06/05 | 1,401 | 1,414 | 1,394 | 1,408 | +11 | +0.8% | 1,319,100 |
| 2015/06/04 | 1,420 | 1,420 | 1,392 | 1,397 | -15 | -1.1% | 1,649,400 |
| 2015/06/03 | 1,402 | 1,424 | 1,401 | 1,412 | -12 | -0.8% | 1,370,400 |
| 2015/06/02 | 1,444 | 1,453 | 1,420 | 1,424 | -34 | -2.3% | 1,506,000 |
| 2015/06/01 | 1,478 | 1,478 | 1,453 | 1,458 | -27 | -1.8% | 1,086,500 |
| 2015/05/29 | 1,448 | 1,490 | 1,444 | 1,485 | +32 | +2.2% | 2,735,300 |
| 2015/05/28 | 1,453 | 1,469 | 1,445 | 1,453 | +20 | +1.4% | 1,491,400 |
| 2015/05/27 | 1,425 | 1,436 | 1,406 | 1,433 | -3 | -0.2% | 1,391,300 |
| 2015/05/26 | 1,425 | 1,440 | 1,420 | 1,436 | +19 | +1.3% | 1,535,200 |
| 2015/05/25 | 1,411 | 1,424 | 1,407 | 1,417 | +6 | +0.4% | 908,900 |
| 2015/05/22 | 1,396 | 1,416 | 1,385 | 1,411 | +9 | +0.6% | 1,232,000 |
| 2015/05/21 | 1,410 | 1,427 | 1,399 | 1,402 | -13 | -0.9% | 1,242,400 |
| 2015/05/20 | 1,425 | 1,428 | 1,411 | 1,415 | -10 | -0.7% | 1,819,100 |
| 2015/05/19 | 1,424 | 1,432 | 1,406 | 1,425 | -2 | -0.1% | 1,251,900 |
| 2015/05/18 | 1,401 | 1,435 | 1,401 | 1,427 | +15 | +1.1% | 999,000 |
| 2015/05/15 | 1,433 | 1,434 | 1,409 | 1,412 | -8 | -0.6% | 1,006,000 |
| 2015/05/14 | 1,426 | 1,436 | 1,412 | 1,420 | -26 | -1.8% | 1,620,100 |
| 2015/05/13 | 1,420 | 1,450 | 1,404 | 1,446 | +19 | +1.3% | 1,604,500 |
| 2015/05/12 | 1,426 | 1,438 | 1,421 | 1,427 | -5 | -0.3% | 1,474,000 |
| 2015/05/11 | 1,426 | 1,433 | 1,410 | 1,432 | +27 | +1.9% | 1,859,400 |
| 2015/05/08 | 1,365 | 1,411 | 1,365 | 1,405 | +38 | +2.8% | 2,314,800 |
| 2015/05/07 | 1,384 | 1,389 | 1,361 | 1,367 | -17 | -1.2% | 2,647,000 |
| 2015/05/01 | 1,402 | 1,406 | 1,357 | 1,384 | -33 | -2.3% | 3,082,700 |
| 2015/04/30 | 1,426 | 1,440 | 1,413 | 1,417 | -13 | -0.9% | 2,625,200 |
| 2015/04/28 | 1,481 | 1,493 | 1,425 | 1,430 | -53 | -3.6% | 3,995,100 |
| 2015/04/27 | 1,517 | 1,519 | 1,476 | 1,483 | -28 | -1.9% | 1,645,000 |
| 2015/04/24 | 1,531 | 1,544 | 1,509 | 1,511 | -33 | -2.1% | 1,448,800 |
| 2015/04/23 | 1,552 | 1,567 | 1,531 | 1,544 | +26 | +1.7% | 2,102,100 |
| 2015/04/22 | 1,486 | 1,520 | 1,486 | 1,518 | +35 | +2.4% | 2,009,900 |
| 2015/04/21 | 1,460 | 1,484 | 1,448 | 1,483 | +36 | +2.5% | 1,728,400 |
| 2015/04/20 | 1,430 | 1,453 | 1,429 | 1,447 | +2 | +0.1% | 1,667,400 |
| 2015/04/17 | 1,495 | 1,495 | 1,421 | 1,445 | -59 | -3.9% | 3,715,800 |
| 2015/04/16 | 1,513 | 1,514 | 1,495 | 1,504 | -11 | -0.7% | 1,463,400 |
| 2015/04/15 | 1,531 | 1,536 | 1,503 | 1,515 | -20 | -1.3% | 1,460,100 |
| 2015/04/14 | 1,530 | 1,560 | 1,530 | 1,535 | -3 | -0.2% | 1,175,600 |
2301～
2350
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
