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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 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 |
2401～
2450
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
