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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,473 | 1,519 | 1,446 | 1,512 | +129 | +9.3% | 4,332,300 |
| 2015/01/29 | 1,352 | 1,400 | 1,348 | 1,383 | +18 | +1.3% | 1,527,900 |
| 2015/01/28 | 1,367 | 1,372 | 1,361 | 1,365 | -15 | -1.1% | 1,286,600 |
| 2015/01/27 | 1,384 | 1,387 | 1,372 | 1,380 | +16 | +1.2% | 1,674,100 |
| 2015/01/26 | 1,363 | 1,370 | 1,351 | 1,364 | -11 | -0.8% | 1,008,100 |
| 2015/01/23 | 1,377 | 1,385 | 1,363 | 1,375 | +15 | +1.1% | 1,363,400 |
| 2015/01/22 | 1,349 | 1,368 | 1,348 | 1,360 | +8 | +0.6% | 1,237,800 |
| 2015/01/21 | 1,355 | 1,366 | 1,341 | 1,352 | -10 | -0.7% | 1,407,400 |
| 2015/01/20 | 1,359 | 1,379 | 1,353 | 1,362 | +11 | +0.8% | 1,382,500 |
| 2015/01/19 | 1,386 | 1,391 | 1,340 | 1,351 | +16 | +1.2% | 2,076,200 |
| 2015/01/16 | 1,330 | 1,338 | 1,301 | 1,335 | -22 | -1.6% | 2,785,900 |
| 2015/01/15 | 1,340 | 1,359 | 1,331 | 1,357 | +23 | +1.7% | 1,636,300 |
| 2015/01/14 | 1,357 | 1,360 | 1,326 | 1,334 | -47 | -3.4% | 2,704,100 |
| 2015/01/13 | 1,396 | 1,400 | 1,360 | 1,381 | -55 | -3.8% | 2,973,500 |
| 2015/01/09 | 1,499 | 1,505 | 1,429 | 1,436 | -47 | -3.2% | 2,769,800 |
| 2015/01/08 | 1,451 | 1,493 | 1,442 | 1,483 | +42 | +2.9% | 2,327,400 |
| 2015/01/07 | 1,436 | 1,447 | 1,421 | 1,441 | -15 | -1% | 1,959,400 |
| 2015/01/06 | 1,492 | 1,492 | 1,450 | 1,456 | -63 | -4.1% | 2,630,600 |
| 2015/01/05 | 1,509 | 1,529 | 1,501 | 1,519 | +8 | +0.5% | 1,554,300 |
| 2014/12/30 | 1,552 | 1,558 | 1,510 | 1,511 | -52 | -3.3% | 1,219,800 |
| 2014/12/29 | 1,568 | 1,586 | 1,545 | 1,563 | +5 | +0.3% | 1,533,200 |
| 2014/12/26 | 1,527 | 1,563 | 1,527 | 1,558 | +32 | +2.1% | 957,400 |
| 2014/12/25 | 1,524 | 1,532 | 1,522 | 1,526 | -6 | -0.4% | 790,400 |
| 2014/12/24 | 1,546 | 1,550 | 1,524 | 1,532 | +3 | +0.2% | 1,037,600 |
| 2014/12/22 | 1,525 | 1,538 | 1,513 | 1,529 | -2 | -0.1% | 1,487,400 |
| 2014/12/19 | 1,510 | 1,534 | 1,507 | 1,531 | +45 | +3% | 2,148,900 |
| 2014/12/18 | 1,479 | 1,490 | 1,462 | 1,486 | +36 | +2.5% | 1,916,900 |
| 2014/12/17 | 1,429 | 1,465 | 1,424 | 1,450 | +19 | +1.3% | 2,593,300 |
| 2014/12/16 | 1,436 | 1,451 | 1,412 | 1,431 | -35 | -2.4% | 2,783,400 |
| 2014/12/15 | 1,462 | 1,507 | 1,460 | 1,466 | -26 | -1.7% | 1,875,200 |
| 2014/12/12 | 1,486 | 1,504 | 1,477 | 1,492 | +14 | +0.9% | 4,661,100 |
| 2014/12/11 | 1,476 | 1,490 | 1,463 | 1,478 | -37 | -2.4% | 2,142,600 |
| 2014/12/10 | 1,529 | 1,564 | 1,507 | 1,515 | -31 | -2% | 3,334,100 |
| 2014/12/09 | 1,493 | 1,547 | 1,490 | 1,546 | +48 | +3.2% | 3,792,100 |
| 2014/12/08 | 1,491 | 1,502 | 1,475 | 1,498 | +13 | +0.9% | 1,948,400 |
| 2014/12/05 | 1,465 | 1,487 | 1,450 | 1,485 | +11 | +0.7% | 1,967,300 |
| 2014/12/04 | 1,444 | 1,478 | 1,439 | 1,474 | +47 | +3.3% | 2,599,200 |
| 2014/12/03 | 1,425 | 1,447 | 1,420 | 1,427 | +15 | +1.1% | 2,260,700 |
| 2014/12/02 | 1,407 | 1,421 | 1,395 | 1,412 | -9 | -0.6% | 1,380,700 |
| 2014/12/01 | 1,403 | 1,443 | 1,403 | 1,421 | +4 | +0.3% | 1,436,000 |
| 2014/11/28 | 1,390 | 1,417 | 1,390 | 1,417 | +23 | +1.6% | 1,258,900 |
| 2014/11/27 | 1,395 | 1,410 | 1,390 | 1,394 | -4 | -0.3% | 1,166,300 |
| 2014/11/26 | 1,394 | 1,405 | 1,380 | 1,398 | -5 | -0.4% | 1,782,600 |
| 2014/11/25 | 1,402 | 1,417 | 1,394 | 1,403 | +9 | +0.6% | 1,663,700 |
| 2014/11/21 | 1,389 | 1,397 | 1,369 | 1,394 | -10 | -0.7% | 1,837,500 |
| 2014/11/20 | 1,412 | 1,415 | 1,397 | 1,404 | +7 | +0.5% | 1,118,000 |
| 2014/11/19 | 1,409 | 1,419 | 1,396 | 1,397 | -13 | -0.9% | 1,485,000 |
| 2014/11/18 | 1,381 | 1,410 | 1,375 | 1,410 | +45 | +3.3% | 1,467,100 |
| 2014/11/17 | 1,404 | 1,413 | 1,355 | 1,365 | -50 | -3.5% | 2,242,100 |
| 2014/11/14 | 1,409 | 1,417 | 1,394 | 1,415 | +8 | +0.6% | 3,599,400 |
2401～
2450
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
