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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,580 | 1,589 | 1,551 | 1,587 | +44 | +2.9% | 4,245,300 |
| 2015/03/12 | 1,529 | 1,550 | 1,523 | 1,543 | +1 | +0.1% | 1,236,800 |
| 2015/03/11 | 1,523 | 1,556 | 1,522 | 1,542 | +2 | +0.1% | 984,300 |
| 2015/03/10 | 1,565 | 1,586 | 1,534 | 1,540 | -13 | -0.8% | 1,445,300 |
| 2015/03/09 | 1,576 | 1,592 | 1,551 | 1,553 | -39 | -2.4% | 1,593,400 |
| 2015/03/06 | 1,556 | 1,594 | 1,555 | 1,592 | +51 | +3.3% | 1,571,900 |
| 2015/03/05 | 1,539 | 1,553 | 1,537 | 1,541 | -9 | -0.6% | 895,700 |
| 2015/03/04 | 1,550 | 1,564 | 1,547 | 1,550 | -22 | -1.4% | 1,120,800 |
| 2015/03/03 | 1,599 | 1,599 | 1,568 | 1,572 | -20 | -1.3% | 1,219,100 |
| 2015/03/02 | 1,590 | 1,600 | 1,571 | 1,592 | +9 | +0.6% | 955,800 |
| 2015/02/27 | 1,597 | 1,598 | 1,566 | 1,583 | -7 | -0.4% | 1,178,800 |
| 2015/02/26 | 1,560 | 1,593 | 1,560 | 1,590 | +17 | +1.1% | 1,166,400 |
| 2015/02/25 | 1,571 | 1,592 | 1,556 | 1,573 | ±0 | ±0% | 1,565,800 |
| 2015/02/24 | 1,555 | 1,573 | 1,542 | 1,573 | +33 | +2.1% | 1,464,700 |
| 2015/02/23 | 1,536 | 1,555 | 1,525 | 1,540 | +28 | +1.9% | 1,457,500 |
| 2015/02/20 | 1,514 | 1,527 | 1,503 | 1,512 | -4 | -0.3% | 1,464,700 |
| 2015/02/19 | 1,569 | 1,591 | 1,509 | 1,516 | -54 | -3.4% | 2,411,600 |
| 2015/02/18 | 1,535 | 1,570 | 1,535 | 1,570 | +32 | +2.1% | 1,735,400 |
| 2015/02/17 | 1,549 | 1,566 | 1,535 | 1,538 | -4 | -0.3% | 1,307,600 |
| 2015/02/16 | 1,518 | 1,545 | 1,510 | 1,542 | +14 | +0.9% | 1,168,200 |
| 2015/02/13 | 1,516 | 1,537 | 1,514 | 1,528 | -4 | -0.3% | 1,526,400 |
| 2015/02/12 | 1,475 | 1,542 | 1,475 | 1,532 | +17 | +1.1% | 2,118,800 |
| 2015/02/10 | 1,501 | 1,518 | 1,486 | 1,515 | -11 | -0.7% | 1,338,300 |
| 2015/02/09 | 1,527 | 1,534 | 1,514 | 1,526 | +15 | +1% | 1,372,800 |
| 2015/02/06 | 1,500 | 1,514 | 1,483 | 1,511 | +29 | +2% | 1,393,500 |
| 2015/02/05 | 1,503 | 1,524 | 1,481 | 1,482 | -23 | -1.5% | 1,927,600 |
| 2015/02/04 | 1,464 | 1,507 | 1,455 | 1,505 | +51 | +3.5% | 2,557,700 |
| 2015/02/03 | 1,466 | 1,484 | 1,442 | 1,454 | +2 | +0.1% | 1,754,700 |
| 2015/02/02 | 1,491 | 1,502 | 1,449 | 1,452 | -60 | -4% | 2,198,700 |
| 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 |
2501～
2550
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
