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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,268 | 1,302 | 1,248 | 1,293 | +37 | +2.9% | 4,575,300 |
| 2014/01/22 | 1,242 | 1,260 | 1,225 | 1,256 | -5 | -0.4% | 2,926,200 |
| 2014/01/21 | 1,251 | 1,271 | 1,251 | 1,261 | +24 | +1.9% | 2,161,500 |
| 2014/01/20 | 1,238 | 1,282 | 1,229 | 1,237 | ±0 | ±0% | 2,327,300 |
| 2014/01/17 | 1,203 | 1,249 | 1,203 | 1,237 | +15 | +1.2% | 2,794,300 |
| 2014/01/16 | 1,229 | 1,240 | 1,217 | 1,222 | ±0 | ±0% | 2,350,900 |
| 2014/01/15 | 1,183 | 1,239 | 1,175 | 1,222 | +51 | +4.4% | 3,727,700 |
| 2014/01/14 | 1,190 | 1,197 | 1,162 | 1,171 | -59 | -4.8% | 4,384,300 |
| 2014/01/10 | 1,225 | 1,233 | 1,213 | 1,230 | -14 | -1.1% | 3,966,300 |
| 2014/01/09 | 1,229 | 1,255 | 1,228 | 1,244 | +7 | +0.6% | 2,979,000 |
| 2014/01/08 | 1,242 | 1,246 | 1,223 | 1,237 | +4 | +0.3% | 2,606,600 |
| 2014/01/07 | 1,251 | 1,254 | 1,229 | 1,233 | -20 | -1.6% | 2,159,000 |
| 2014/01/06 | 1,281 | 1,298 | 1,251 | 1,253 | -54 | -4.1% | 3,525,200 |
| 2013/12/30 | 1,282 | 1,327 | 1,273 | 1,307 | +31 | +2.4% | 3,308,200 |
| 2013/12/27 | 1,291 | 1,293 | 1,261 | 1,276 | -9 | -0.7% | 1,648,300 |
| 2013/12/26 | 1,299 | 1,299 | 1,274 | 1,285 | -2 | -0.2% | 1,784,300 |
| 2013/12/25 | 1,260 | 1,292 | 1,260 | 1,287 | +14 | +1.1% | 1,924,900 |
| 2013/12/24 | 1,274 | 1,292 | 1,270 | 1,273 | +6 | +0.5% | 2,282,000 |
| 2013/12/20 | 1,259 | 1,274 | 1,253 | 1,267 | -11 | -0.9% | 1,842,900 |
| 2013/12/19 | 1,300 | 1,309 | 1,272 | 1,278 | +7 | +0.6% | 2,427,300 |
| 2013/12/18 | 1,227 | 1,276 | 1,225 | 1,271 | +30 | +2.4% | 2,815,000 |
| 2013/12/17 | 1,223 | 1,279 | 1,223 | 1,241 | +21 | +1.7% | 3,243,700 |
| 2013/12/16 | 1,230 | 1,241 | 1,209 | 1,220 | -12 | -1% | 1,609,200 |
| 2013/12/13 | 1,218 | 1,258 | 1,212 | 1,232 | +14 | +1.1% | 6,322,900 |
| 2013/12/12 | 1,222 | 1,226 | 1,207 | 1,218 | -19 | -1.5% | 2,334,900 |
| 2013/12/11 | 1,244 | 1,254 | 1,221 | 1,237 | -18 | -1.4% | 2,668,100 |
| 2013/12/10 | 1,282 | 1,282 | 1,251 | 1,255 | -35 | -2.7% | 2,847,200 |
| 2013/12/09 | 1,324 | 1,326 | 1,277 | 1,290 | -7 | -0.5% | 2,664,600 |
| 2013/12/06 | 1,232 | 1,323 | 1,228 | 1,297 | +75 | +6.1% | 6,876,700 |
| 2013/12/05 | 1,238 | 1,248 | 1,207 | 1,222 | -35 | -2.8% | 4,372,800 |
| 2013/12/04 | 1,247 | 1,267 | 1,233 | 1,257 | -20 | -1.6% | 2,842,500 |
| 2013/12/03 | 1,298 | 1,300 | 1,268 | 1,277 | -22 | -1.7% | 3,771,300 |
| 2013/12/02 | 1,323 | 1,323 | 1,287 | 1,299 | -19 | -1.4% | 2,409,600 |
| 2013/11/29 | 1,310 | 1,324 | 1,293 | 1,318 | -6 | -0.5% | 2,110,900 |
| 2013/11/28 | 1,310 | 1,328 | 1,309 | 1,324 | +32 | +2.5% | 2,231,500 |
| 2013/11/27 | 1,280 | 1,296 | 1,275 | 1,292 | -4 | -0.3% | 1,880,600 |
| 2013/11/26 | 1,305 | 1,311 | 1,281 | 1,296 | -30 | -2.3% | 2,822,300 |
| 2013/11/25 | 1,299 | 1,343 | 1,295 | 1,326 | +39 | +3% | 3,833,900 |
| 2013/11/22 | 1,264 | 1,298 | 1,264 | 1,287 | +43 | +3.5% | 4,394,500 |
| 2013/11/21 | 1,244 | 1,261 | 1,230 | 1,244 | +10 | +0.8% | 2,546,300 |
| 2013/11/20 | 1,242 | 1,260 | 1,225 | 1,234 | ±0 | ±0% | 1,792,700 |
| 2013/11/19 | 1,236 | 1,240 | 1,222 | 1,234 | -17 | -1.4% | 1,704,600 |
| 2013/11/18 | 1,256 | 1,263 | 1,243 | 1,251 | +3 | +0.2% | 1,973,900 |
| 2013/11/15 | 1,235 | 1,254 | 1,222 | 1,248 | +30 | +2.5% | 2,680,600 |
| 2013/11/14 | 1,185 | 1,235 | 1,184 | 1,218 | +35 | +3% | 3,084,500 |
| 2013/11/13 | 1,178 | 1,187 | 1,172 | 1,183 | -3 | -0.3% | 1,291,900 |
| 2013/11/12 | 1,152 | 1,187 | 1,147 | 1,186 | +37 | +3.2% | 2,524,000 |
| 2013/11/11 | 1,135 | 1,164 | 1,134 | 1,149 | +30 | +2.7% | 2,240,600 |
| 2013/11/08 | 1,090 | 1,125 | 1,087 | 1,119 | +13 | +1.2% | 2,657,400 |
| 2013/11/07 | 1,118 | 1,119 | 1,100 | 1,106 | -11 | -1% | 2,171,800 |
2651～
2700
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
