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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,111 | 1,135 | 1,104 | 1,117 | +9 | +0.8% | 2,112,900 |
| 2013/11/05 | 1,170 | 1,173 | 1,097 | 1,108 | -58 | -5% | 3,657,800 |
| 2013/11/01 | 1,178 | 1,178 | 1,152 | 1,166 | -4 | -0.3% | 2,149,300 |
| 2013/10/31 | 1,178 | 1,191 | 1,166 | 1,170 | -7 | -0.6% | 2,166,900 |
| 2013/10/30 | 1,220 | 1,221 | 1,158 | 1,177 | -90 | -7.1% | 6,837,400 |
| 2013/10/29 | 1,271 | 1,283 | 1,253 | 1,267 | -20 | -1.6% | 1,869,100 |
| 2013/10/28 | 1,269 | 1,287 | 1,256 | 1,287 | +39 | +3.1% | 2,456,800 |
| 2013/10/25 | 1,260 | 1,270 | 1,245 | 1,248 | -14 | -1.1% | 2,540,300 |
| 2013/10/24 | 1,241 | 1,264 | 1,231 | 1,262 | +3 | +0.2% | 1,800,400 |
| 2013/10/23 | 1,270 | 1,288 | 1,247 | 1,259 | -9 | -0.7% | 2,432,900 |
| 2013/10/22 | 1,240 | 1,275 | 1,235 | 1,268 | +21 | +1.7% | 2,175,400 |
| 2013/10/21 | 1,229 | 1,257 | 1,213 | 1,247 | +18 | +1.5% | 2,167,800 |
| 2013/10/18 | 1,200 | 1,236 | 1,198 | 1,229 | +42 | +3.5% | 3,023,100 |
| 2013/10/17 | 1,175 | 1,204 | 1,175 | 1,187 | +27 | +2.3% | 2,678,100 |
| 2013/10/16 | 1,151 | 1,169 | 1,147 | 1,160 | +10 | +0.9% | 1,973,700 |
| 2013/10/15 | 1,172 | 1,176 | 1,139 | 1,150 | -14 | -1.2% | 2,999,900 |
| 2013/10/11 | 1,151 | 1,171 | 1,148 | 1,164 | +39 | +3.5% | 4,966,800 |
| 2013/10/10 | 1,112 | 1,126 | 1,103 | 1,125 | +7 | +0.6% | 2,144,200 |
| 2013/10/09 | 1,095 | 1,122 | 1,083 | 1,118 | +18 | +1.6% | 2,452,100 |
| 2013/10/08 | 1,076 | 1,110 | 1,069 | 1,100 | +15 | +1.4% | 3,095,700 |
| 2013/10/07 | 1,094 | 1,095 | 1,078 | 1,085 | -4 | -0.4% | 2,283,800 |
| 2013/10/04 | 1,073 | 1,105 | 1,061 | 1,089 | -3 | -0.3% | 4,271,800 |
| 2013/10/03 | 1,095 | 1,104 | 1,078 | 1,092 | -5 | -0.5% | 3,404,300 |
| 2013/10/02 | 1,110 | 1,127 | 1,094 | 1,097 | -21 | -1.9% | 3,889,500 |
| 2013/10/01 | 1,136 | 1,136 | 1,114 | 1,118 | -13 | -1.1% | 2,866,800 |
| 2013/09/30 | 1,139 | 1,140 | 1,121 | 1,131 | -28 | -2.4% | 2,718,500 |
| 2013/09/27 | 1,199 | 1,204 | 1,151 | 1,159 | -38 | -3.2% | 4,112,200 |
| 2013/09/26 | 1,147 | 1,199 | 1,125 | 1,197 | -50 | -4% | 7,211,900 |
| 2013/09/25 | 1,310 | 1,332 | 1,241 | 1,247 | -7 | -0.6% | 5,550,200 |
| 2013/09/24 | 1,265 | 1,271 | 1,245 | 1,254 | -11 | -0.9% | 1,683,700 |
| 2013/09/20 | 1,280 | 1,287 | 1,261 | 1,265 | -7 | -0.6% | 2,041,400 |
| 2013/09/19 | 1,279 | 1,282 | 1,259 | 1,272 | +5 | +0.4% | 2,456,700 |
| 2013/09/18 | 1,273 | 1,287 | 1,262 | 1,267 | +14 | +1.1% | 1,943,900 |
| 2013/09/17 | 1,230 | 1,270 | 1,225 | 1,253 | +42 | +3.5% | 2,537,600 |
| 2013/09/13 | 1,220 | 1,225 | 1,192 | 1,211 | -14 | -1.1% | 5,367,300 |
| 2013/09/12 | 1,222 | 1,233 | 1,210 | 1,225 | -3 | -0.2% | 2,113,500 |
| 2013/09/11 | 1,258 | 1,267 | 1,220 | 1,228 | -29 | -2.3% | 3,370,400 |
| 2013/09/10 | 1,294 | 1,294 | 1,247 | 1,257 | -25 | -2% | 3,628,900 |
| 2013/09/09 | 1,302 | 1,302 | 1,263 | 1,282 | +18 | +1.4% | 1,541,000 |
| 2013/09/06 | 1,295 | 1,296 | 1,261 | 1,264 | -18 | -1.4% | 2,010,400 |
| 2013/09/05 | 1,300 | 1,309 | 1,274 | 1,282 | +8 | +0.6% | 2,402,200 |
| 2013/09/04 | 1,249 | 1,277 | 1,235 | 1,274 | +2 | +0.2% | 2,265,800 |
| 2013/09/03 | 1,217 | 1,279 | 1,214 | 1,272 | +67 | +5.6% | 3,130,600 |
| 2013/09/02 | 1,213 | 1,217 | 1,187 | 1,205 | -5 | -0.4% | 2,101,800 |
| 2013/08/30 | 1,225 | 1,243 | 1,209 | 1,210 | +4 | +0.3% | 2,728,900 |
| 2013/08/29 | 1,188 | 1,218 | 1,186 | 1,206 | +31 | +2.6% | 2,283,300 |
| 2013/08/28 | 1,164 | 1,179 | 1,148 | 1,175 | -13 | -1.1% | 1,624,800 |
| 2013/08/27 | 1,202 | 1,209 | 1,183 | 1,188 | -18 | -1.5% | 1,207,300 |
| 2013/08/26 | 1,221 | 1,230 | 1,201 | 1,206 | -2 | -0.2% | 1,192,000 |
| 2013/08/23 | 1,206 | 1,222 | 1,199 | 1,208 | +26 | +2.2% | 1,598,700 |
2701～
2750
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
