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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,288 | 1,303 | 1,279 | 1,284 | +7 | +0.5% | 2,740,400 |
| 2014/06/18 | 1,267 | 1,284 | 1,266 | 1,277 | +13 | +1% | 1,444,300 |
| 2014/06/17 | 1,258 | 1,268 | 1,251 | 1,264 | +4 | +0.3% | 1,672,300 |
| 2014/06/16 | 1,269 | 1,295 | 1,246 | 1,260 | +7 | +0.6% | 3,864,100 |
| 2014/06/13 | 1,215 | 1,264 | 1,215 | 1,253 | +43 | +3.6% | 6,862,900 |
| 2014/06/12 | 1,227 | 1,250 | 1,203 | 1,210 | -14 | -1.1% | 3,621,300 |
| 2014/06/11 | 1,188 | 1,232 | 1,188 | 1,224 | +36 | +3% | 3,525,900 |
| 2014/06/10 | 1,193 | 1,196 | 1,178 | 1,188 | -6 | -0.5% | 1,907,600 |
| 2014/06/09 | 1,200 | 1,205 | 1,191 | 1,194 | ±0 | ±0% | 1,091,100 |
| 2014/06/06 | 1,191 | 1,196 | 1,177 | 1,194 | +9 | +0.8% | 1,987,300 |
| 2014/06/05 | 1,184 | 1,206 | 1,174 | 1,185 | +22 | +1.9% | 3,116,800 |
| 2014/06/04 | 1,172 | 1,176 | 1,156 | 1,163 | +1 | +0.1% | 1,878,900 |
| 2014/06/03 | 1,186 | 1,186 | 1,160 | 1,162 | -1 | -0.1% | 1,550,900 |
| 2014/06/02 | 1,157 | 1,167 | 1,154 | 1,163 | +12 | +1% | 2,032,400 |
| 2014/05/30 | 1,157 | 1,165 | 1,142 | 1,151 | -1 | -0.1% | 2,105,500 |
| 2014/05/29 | 1,128 | 1,161 | 1,126 | 1,152 | +7 | +0.6% | 1,691,200 |
| 2014/05/28 | 1,126 | 1,147 | 1,125 | 1,145 | +11 | +1% | 1,719,100 |
| 2014/05/27 | 1,131 | 1,153 | 1,130 | 1,134 | +11 | +1% | 1,954,500 |
| 2014/05/26 | 1,127 | 1,133 | 1,114 | 1,123 | +6 | +0.5% | 939,200 |
| 2014/05/23 | 1,121 | 1,125 | 1,113 | 1,117 | -4 | -0.4% | 1,150,700 |
| 2014/05/22 | 1,098 | 1,129 | 1,096 | 1,121 | +36 | +3.3% | 2,137,600 |
| 2014/05/21 | 1,075 | 1,091 | 1,075 | 1,085 | -7 | -0.6% | 949,500 |
| 2014/05/20 | 1,079 | 1,102 | 1,077 | 1,092 | +9 | +0.8% | 1,414,100 |
| 2014/05/19 | 1,077 | 1,100 | 1,075 | 1,083 | +9 | +0.8% | 2,136,700 |
| 2014/05/16 | 1,071 | 1,083 | 1,068 | 1,074 | -11 | -1% | 1,632,700 |
| 2014/05/15 | 1,080 | 1,090 | 1,071 | 1,085 | +5 | +0.5% | 1,519,700 |
| 2014/05/14 | 1,076 | 1,085 | 1,065 | 1,080 | -6 | -0.6% | 1,972,300 |
| 2014/05/13 | 1,088 | 1,101 | 1,085 | 1,086 | +17 | +1.6% | 1,810,900 |
| 2014/05/12 | 1,068 | 1,084 | 1,063 | 1,069 | -18 | -1.7% | 2,149,000 |
| 2014/05/09 | 1,083 | 1,095 | 1,072 | 1,087 | +4 | +0.4% | 2,438,800 |
| 2014/05/08 | 1,109 | 1,113 | 1,082 | 1,083 | -12 | -1.1% | 2,205,400 |
| 2014/05/07 | 1,118 | 1,118 | 1,093 | 1,095 | -23 | -2.1% | 2,755,600 |
| 2014/05/02 | 1,119 | 1,135 | 1,115 | 1,118 | -10 | -0.9% | 1,810,200 |
| 2014/05/01 | 1,133 | 1,139 | 1,124 | 1,128 | +2 | +0.2% | 1,994,900 |
| 2014/04/30 | 1,131 | 1,142 | 1,119 | 1,126 | +5 | +0.4% | 2,487,600 |
| 2014/04/28 | 1,113 | 1,122 | 1,100 | 1,121 | -12 | -1.1% | 2,467,100 |
| 2014/04/25 | 1,201 | 1,218 | 1,118 | 1,133 | -43 | -3.7% | 6,063,400 |
| 2014/04/24 | 1,183 | 1,203 | 1,174 | 1,176 | ±0 | ±0% | 2,815,400 |
| 2014/04/23 | 1,154 | 1,178 | 1,154 | 1,176 | +35 | +3.1% | 2,421,400 |
| 2014/04/22 | 1,165 | 1,168 | 1,141 | 1,141 | -6 | -0.5% | 2,072,700 |
| 2014/04/21 | 1,149 | 1,160 | 1,143 | 1,147 | -1 | -0.1% | 1,567,000 |
| 2014/04/18 | 1,156 | 1,161 | 1,142 | 1,148 | +9 | +0.8% | 1,594,000 |
| 2014/04/17 | 1,139 | 1,158 | 1,132 | 1,139 | +13 | +1.2% | 2,696,000 |
| 2014/04/16 | 1,108 | 1,127 | 1,103 | 1,126 | +27 | +2.5% | 2,119,900 |
| 2014/04/15 | 1,108 | 1,112 | 1,093 | 1,099 | +10 | +0.9% | 2,029,200 |
| 2014/04/14 | 1,098 | 1,104 | 1,080 | 1,089 | -8 | -0.7% | 1,679,800 |
| 2014/04/11 | 1,076 | 1,100 | 1,068 | 1,097 | -13 | -1.2% | 4,867,600 |
| 2014/04/10 | 1,130 | 1,136 | 1,106 | 1,110 | -12 | -1.1% | 2,211,300 |
| 2014/04/09 | 1,127 | 1,144 | 1,111 | 1,122 | -23 | -2% | 2,423,900 |
| 2014/04/08 | 1,150 | 1,166 | 1,141 | 1,145 | -4 | -0.3% | 3,130,900 |
2551～
2600
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
