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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,142 | 1,157 | 1,137 | 1,149 | -15 | -1.3% | 1,828,800 |
| 2014/04/04 | 1,160 | 1,168 | 1,153 | 1,164 | +15 | +1.3% | 1,782,300 |
| 2014/04/03 | 1,160 | 1,170 | 1,142 | 1,149 | -22 | -1.9% | 2,952,200 |
| 2014/04/02 | 1,160 | 1,190 | 1,159 | 1,171 | +41 | +3.6% | 4,085,300 |
| 2014/04/01 | 1,122 | 1,157 | 1,116 | 1,130 | +13 | +1.2% | 4,107,000 |
| 2014/03/31 | 1,116 | 1,123 | 1,104 | 1,117 | +5 | +0.4% | 2,432,400 |
| 2014/03/28 | 1,088 | 1,121 | 1,085 | 1,112 | +18 | +1.6% | 2,911,700 |
| 2014/03/27 | 1,052 | 1,098 | 1,052 | 1,094 | +7 | +0.6% | 2,647,500 |
| 2014/03/26 | 1,081 | 1,094 | 1,074 | 1,087 | +16 | +1.5% | 3,083,000 |
| 2014/03/25 | 1,070 | 1,100 | 1,065 | 1,071 | +21 | +2% | 4,473,500 |
| 2014/03/24 | 1,035 | 1,074 | 1,027 | 1,050 | +40 | +4% | 4,195,700 |
| 2014/03/20 | 1,018 | 1,024 | 993 | 1,010 | +2 | +0.2% | 2,911,700 |
| 2014/03/19 | 1,008 | 1,022 | 988 | 1,008 | +9 | +0.9% | 2,839,100 |
| 2014/03/18 | 1,015 | 1,015 | 992 | 999 | -7 | -0.7% | 2,332,300 |
| 2014/03/17 | 1,002 | 1,024 | 992 | 1,006 | -7 | -0.7% | 2,232,800 |
| 2014/03/14 | 1,007 | 1,020 | 1,005 | 1,013 | -26 | -2.5% | 4,936,900 |
| 2014/03/13 | 1,060 | 1,064 | 1,036 | 1,039 | -10 | -1% | 1,542,600 |
| 2014/03/12 | 1,054 | 1,064 | 1,045 | 1,049 | -11 | -1% | 2,096,200 |
| 2014/03/11 | 1,061 | 1,065 | 1,049 | 1,060 | +1 | +0.1% | 1,197,600 |
| 2014/03/10 | 1,065 | 1,072 | 1,043 | 1,059 | -17 | -1.6% | 2,246,600 |
| 2014/03/07 | 1,078 | 1,088 | 1,072 | 1,076 | ±0 | ±0% | 1,686,900 |
| 2014/03/06 | 1,080 | 1,084 | 1,064 | 1,076 | +16 | +1.5% | 1,501,400 |
| 2014/03/05 | 1,071 | 1,077 | 1,059 | 1,060 | +13 | +1.2% | 2,098,400 |
| 2014/03/04 | 1,057 | 1,062 | 1,029 | 1,047 | -29 | -2.7% | 3,686,400 |
| 2014/03/03 | 1,085 | 1,096 | 1,054 | 1,076 | -29 | -2.6% | 2,593,900 |
| 2014/02/28 | 1,088 | 1,137 | 1,088 | 1,105 | ±0 | ±0% | 3,447,500 |
| 2014/02/27 | 1,079 | 1,110 | 1,070 | 1,105 | -18 | -1.6% | 4,265,700 |
| 2014/02/26 | 1,119 | 1,138 | 1,118 | 1,123 | -11 | -1% | 1,401,800 |
| 2014/02/25 | 1,130 | 1,142 | 1,130 | 1,134 | -2 | -0.2% | 1,605,500 |
| 2014/02/24 | 1,110 | 1,143 | 1,108 | 1,136 | +11 | +1% | 2,008,100 |
| 2014/02/21 | 1,092 | 1,132 | 1,090 | 1,125 | +39 | +3.6% | 2,785,500 |
| 2014/02/20 | 1,102 | 1,127 | 1,083 | 1,086 | -17 | -1.5% | 2,643,400 |
| 2014/02/19 | 1,095 | 1,119 | 1,091 | 1,103 | +7 | +0.6% | 1,946,000 |
| 2014/02/18 | 1,075 | 1,110 | 1,068 | 1,096 | +33 | +3.1% | 2,128,500 |
| 2014/02/17 | 1,057 | 1,076 | 1,052 | 1,063 | +3 | +0.3% | 1,602,600 |
| 2014/02/14 | 1,054 | 1,099 | 1,048 | 1,060 | +7 | +0.7% | 3,928,500 |
| 2014/02/13 | 1,054 | 1,068 | 1,044 | 1,053 | -20 | -1.9% | 2,303,100 |
| 2014/02/12 | 1,075 | 1,086 | 1,062 | 1,073 | +6 | +0.6% | 2,048,800 |
| 2014/02/10 | 1,069 | 1,073 | 1,056 | 1,067 | +15 | +1.4% | 1,803,100 |
| 2014/02/07 | 1,035 | 1,064 | 1,032 | 1,052 | +42 | +4.2% | 1,987,100 |
| 2014/02/06 | 1,029 | 1,034 | 1,009 | 1,010 | -20 | -1.9% | 2,944,000 |
| 2014/02/05 | 1,040 | 1,048 | 1,008 | 1,030 | +14 | +1.4% | 2,829,600 |
| 2014/02/04 | 1,037 | 1,039 | 1,010 | 1,016 | -50 | -4.7% | 3,899,500 |
| 2014/02/03 | 1,080 | 1,096 | 1,057 | 1,066 | -32 | -2.9% | 3,053,800 |
| 2014/01/31 | 1,138 | 1,141 | 1,079 | 1,098 | -35 | -3.1% | 3,946,800 |
| 2014/01/30 | 1,168 | 1,175 | 1,109 | 1,133 | -20 | -1.7% | 4,803,800 |
| 2014/01/29 | 1,116 | 1,154 | 1,085 | 1,153 | -53 | -4.4% | 10,601,300 |
| 2014/01/28 | 1,193 | 1,211 | 1,163 | 1,206 | -1 | -0.1% | 3,536,900 |
| 2014/01/27 | 1,216 | 1,227 | 1,198 | 1,207 | -78 | -6.1% | 5,030,400 |
| 2014/01/24 | 1,269 | 1,315 | 1,257 | 1,285 | -8 | -0.6% | 4,137,300 |
2601～
2650
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
