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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,170 | 1,177 | 1,162 | 1,166 | +7 | +0.6% | 1,595,300 |
| 2014/07/30 | 1,169 | 1,181 | 1,153 | 1,159 | -15 | -1.3% | 1,785,900 |
| 2014/07/29 | 1,177 | 1,186 | 1,167 | 1,174 | +11 | +0.9% | 2,447,800 |
| 2014/07/28 | 1,153 | 1,174 | 1,152 | 1,163 | +12 | +1% | 2,820,000 |
| 2014/07/25 | 1,174 | 1,184 | 1,135 | 1,151 | -83 | -6.7% | 6,505,100 |
| 2014/07/24 | 1,235 | 1,243 | 1,211 | 1,234 | -2 | -0.2% | 2,324,000 |
| 2014/07/23 | 1,249 | 1,258 | 1,234 | 1,236 | -8 | -0.6% | 1,584,700 |
| 2014/07/22 | 1,222 | 1,252 | 1,222 | 1,244 | +32 | +2.6% | 2,228,100 |
| 2014/07/18 | 1,202 | 1,212 | 1,193 | 1,212 | -13 | -1.1% | 1,463,400 |
| 2014/07/17 | 1,228 | 1,237 | 1,219 | 1,225 | +4 | +0.3% | 1,526,700 |
| 2014/07/16 | 1,226 | 1,230 | 1,216 | 1,221 | -11 | -0.9% | 1,126,800 |
| 2014/07/15 | 1,230 | 1,248 | 1,225 | 1,232 | +5 | +0.4% | 1,334,600 |
| 2014/07/14 | 1,206 | 1,233 | 1,203 | 1,227 | +23 | +1.9% | 1,395,000 |
| 2014/07/11 | 1,197 | 1,212 | 1,189 | 1,204 | -1 | -0.1% | 1,892,500 |
| 2014/07/10 | 1,225 | 1,230 | 1,203 | 1,205 | -20 | -1.6% | 1,507,100 |
| 2014/07/09 | 1,223 | 1,229 | 1,211 | 1,225 | -1 | -0.1% | 1,983,000 |
| 2014/07/08 | 1,248 | 1,249 | 1,221 | 1,226 | -33 | -2.6% | 2,672,400 |
| 2014/07/07 | 1,280 | 1,282 | 1,254 | 1,259 | -18 | -1.4% | 1,426,900 |
| 2014/07/04 | 1,285 | 1,286 | 1,276 | 1,277 | -2 | -0.2% | 941,000 |
| 2014/07/03 | 1,267 | 1,283 | 1,263 | 1,279 | +10 | +0.8% | 1,147,900 |
| 2014/07/02 | 1,288 | 1,289 | 1,267 | 1,269 | +1 | +0.1% | 1,448,300 |
| 2014/07/01 | 1,246 | 1,281 | 1,246 | 1,268 | +16 | +1.3% | 1,836,000 |
| 2014/06/30 | 1,248 | 1,264 | 1,247 | 1,252 | +1 | +0.1% | 1,168,000 |
| 2014/06/27 | 1,262 | 1,282 | 1,248 | 1,251 | -20 | -1.6% | 2,169,600 |
| 2014/06/26 | 1,281 | 1,282 | 1,265 | 1,271 | -6 | -0.5% | 1,387,600 |
| 2014/06/25 | 1,296 | 1,298 | 1,277 | 1,277 | -7 | -0.5% | 2,072,100 |
| 2014/06/24 | 1,277 | 1,288 | 1,270 | 1,284 | -3 | -0.2% | 1,141,400 |
| 2014/06/23 | 1,279 | 1,298 | 1,278 | 1,287 | +20 | +1.6% | 1,868,400 |
| 2014/06/20 | 1,278 | 1,287 | 1,264 | 1,267 | -17 | -1.3% | 2,384,300 |
| 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 |
2651～
2700
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
