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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,234 | 1,251 | 1,228 | 1,235 | -48 | -3.7% | 3,588,900 |
| 2014/10/10 | 1,283 | 1,302 | 1,275 | 1,283 | -33 | -2.5% | 3,375,900 |
| 2014/10/09 | 1,344 | 1,350 | 1,313 | 1,316 | -25 | -1.9% | 2,148,700 |
| 2014/10/08 | 1,349 | 1,355 | 1,336 | 1,341 | -27 | -2% | 1,566,900 |
| 2014/10/07 | 1,370 | 1,381 | 1,363 | 1,368 | -19 | -1.4% | 1,387,100 |
| 2014/10/06 | 1,372 | 1,395 | 1,365 | 1,387 | +41 | +3% | 1,749,200 |
| 2014/10/03 | 1,324 | 1,347 | 1,324 | 1,346 | +5 | +0.4% | 2,046,600 |
| 2014/10/02 | 1,345 | 1,365 | 1,336 | 1,341 | -41 | -3% | 2,564,300 |
| 2014/10/01 | 1,411 | 1,413 | 1,379 | 1,382 | -32 | -2.3% | 1,654,000 |
| 2014/09/30 | 1,410 | 1,420 | 1,404 | 1,414 | -4 | -0.3% | 1,877,800 |
| 2014/09/29 | 1,410 | 1,422 | 1,404 | 1,418 | +37 | +2.7% | 1,688,400 |
| 2014/09/26 | 1,388 | 1,393 | 1,378 | 1,381 | -35 | -2.5% | 2,026,500 |
| 2014/09/25 | 1,405 | 1,420 | 1,405 | 1,416 | +21 | +1.5% | 1,611,300 |
| 2014/09/24 | 1,382 | 1,397 | 1,377 | 1,395 | +4 | +0.3% | 1,307,100 |
| 2014/09/22 | 1,394 | 1,399 | 1,382 | 1,391 | -24 | -1.7% | 1,244,900 |
| 2014/09/19 | 1,400 | 1,415 | 1,394 | 1,415 | +30 | +2.2% | 2,262,400 |
| 2014/09/18 | 1,360 | 1,395 | 1,360 | 1,385 | +38 | +2.8% | 2,748,900 |
| 2014/09/17 | 1,356 | 1,364 | 1,337 | 1,347 | +1 | +0.1% | 1,620,800 |
| 2014/09/16 | 1,325 | 1,351 | 1,325 | 1,346 | -4 | -0.3% | 2,085,200 |
| 2014/09/12 | 1,365 | 1,384 | 1,337 | 1,350 | -7 | -0.5% | 6,261,400 |
| 2014/09/11 | 1,300 | 1,361 | 1,300 | 1,357 | +79 | +6.2% | 5,149,200 |
| 2014/09/10 | 1,279 | 1,286 | 1,268 | 1,278 | -2 | -0.2% | 1,986,600 |
| 2014/09/09 | 1,266 | 1,291 | 1,266 | 1,280 | +32 | +2.6% | 2,588,200 |
| 2014/09/08 | 1,246 | 1,252 | 1,239 | 1,248 | -4 | -0.3% | 734,500 |
| 2014/09/05 | 1,257 | 1,261 | 1,246 | 1,252 | +12 | +1% | 1,591,900 |
| 2014/09/04 | 1,240 | 1,248 | 1,235 | 1,240 | -5 | -0.4% | 1,098,200 |
| 2014/09/03 | 1,252 | 1,258 | 1,242 | 1,245 | +1 | +0.1% | 1,203,900 |
| 2014/09/02 | 1,235 | 1,252 | 1,228 | 1,244 | +11 | +0.9% | 1,199,100 |
| 2014/09/01 | 1,218 | 1,239 | 1,212 | 1,233 | +25 | +2.1% | 1,639,100 |
| 2014/08/29 | 1,203 | 1,212 | 1,197 | 1,208 | -6 | -0.5% | 1,433,800 |
| 2014/08/28 | 1,222 | 1,228 | 1,210 | 1,214 | -8 | -0.7% | 1,020,100 |
| 2014/08/27 | 1,200 | 1,229 | 1,197 | 1,222 | +30 | +2.5% | 2,161,600 |
| 2014/08/26 | 1,187 | 1,196 | 1,182 | 1,192 | +7 | +0.6% | 1,048,300 |
| 2014/08/25 | 1,178 | 1,188 | 1,176 | 1,185 | +3 | +0.3% | 935,800 |
| 2014/08/22 | 1,188 | 1,197 | 1,180 | 1,182 | -2 | -0.2% | 1,019,600 |
| 2014/08/21 | 1,179 | 1,186 | 1,172 | 1,184 | +10 | +0.9% | 1,284,700 |
| 2014/08/20 | 1,171 | 1,177 | 1,166 | 1,174 | +3 | +0.3% | 801,300 |
| 2014/08/19 | 1,178 | 1,180 | 1,167 | 1,171 | +4 | +0.3% | 1,150,100 |
| 2014/08/18 | 1,169 | 1,182 | 1,166 | 1,167 | -1 | -0.1% | 1,193,800 |
| 2014/08/15 | 1,169 | 1,173 | 1,162 | 1,168 | -3 | -0.3% | 723,400 |
| 2014/08/14 | 1,174 | 1,183 | 1,169 | 1,171 | +8 | +0.7% | 1,280,400 |
| 2014/08/13 | 1,151 | 1,165 | 1,147 | 1,163 | +11 | +1% | 831,400 |
| 2014/08/12 | 1,157 | 1,162 | 1,147 | 1,152 | -2 | -0.2% | 1,491,100 |
| 2014/08/11 | 1,156 | 1,162 | 1,143 | 1,154 | +19 | +1.7% | 1,410,100 |
| 2014/08/08 | 1,153 | 1,162 | 1,126 | 1,135 | -28 | -2.4% | 3,416,900 |
| 2014/08/07 | 1,145 | 1,173 | 1,145 | 1,163 | +23 | +2% | 2,200,100 |
| 2014/08/06 | 1,145 | 1,154 | 1,135 | 1,140 | -7 | -0.6% | 1,166,100 |
| 2014/08/05 | 1,164 | 1,170 | 1,144 | 1,147 | -14 | -1.2% | 1,723,700 |
| 2014/08/04 | 1,157 | 1,171 | 1,155 | 1,161 | +2 | +0.2% | 1,278,300 |
| 2014/08/01 | 1,155 | 1,172 | 1,154 | 1,159 | -7 | -0.6% | 1,878,000 |
2601～
2650
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
