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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,194 | 1,194 | 1,173 | 1,182 | -28 | -2.3% | 1,518,000 |
| 2013/08/21 | 1,195 | 1,214 | 1,177 | 1,210 | +20 | +1.7% | 1,802,600 |
| 2013/08/20 | 1,216 | 1,224 | 1,187 | 1,190 | -39 | -3.2% | 1,720,400 |
| 2013/08/19 | 1,206 | 1,229 | 1,206 | 1,229 | +27 | +2.2% | 1,121,700 |
| 2013/08/16 | 1,200 | 1,212 | 1,186 | 1,202 | -18 | -1.5% | 2,026,200 |
| 2013/08/15 | 1,232 | 1,250 | 1,212 | 1,220 | -23 | -1.9% | 1,421,300 |
| 2013/08/14 | 1,245 | 1,249 | 1,208 | 1,243 | +13 | +1.1% | 2,073,700 |
| 2013/08/13 | 1,229 | 1,245 | 1,213 | 1,230 | +10 | +0.8% | 2,012,500 |
| 2013/08/12 | 1,219 | 1,250 | 1,211 | 1,220 | -8 | -0.7% | 2,008,500 |
| 2013/08/09 | 1,258 | 1,263 | 1,208 | 1,228 | -29 | -2.3% | 3,894,500 |
| 2013/08/08 | 1,292 | 1,309 | 1,255 | 1,257 | -34 | -2.6% | 2,815,200 |
| 2013/08/07 | 1,330 | 1,337 | 1,290 | 1,291 | -65 | -4.8% | 3,468,300 |
| 2013/08/06 | 1,314 | 1,356 | 1,304 | 1,356 | +43 | +3.3% | 2,333,100 |
| 2013/08/05 | 1,309 | 1,337 | 1,296 | 1,313 | -26 | -1.9% | 2,011,000 |
| 2013/08/02 | 1,323 | 1,352 | 1,307 | 1,339 | +46 | +3.6% | 2,833,400 |
| 2013/08/01 | 1,283 | 1,293 | 1,257 | 1,293 | +12 | +0.9% | 2,545,400 |
| 2013/07/31 | 1,288 | 1,289 | 1,260 | 1,281 | -43 | -3.2% | 3,572,500 |
| 2013/07/30 | 1,326 | 1,363 | 1,296 | 1,324 | +14 | +1.1% | 4,282,100 |
| 2013/07/29 | 1,350 | 1,350 | 1,304 | 1,310 | -80 | -5.8% | 4,224,600 |
| 2013/07/26 | 1,445 | 1,475 | 1,371 | 1,390 | -149 | -9.7% | 6,997,700 |
| 2013/07/25 | 1,509 | 1,544 | 1,500 | 1,539 | +31 | +2.1% | 2,332,200 |
| 2013/07/24 | 1,500 | 1,512 | 1,455 | 1,508 | -13 | -0.9% | 3,351,400 |
| 2013/07/23 | 1,500 | 1,543 | 1,495 | 1,521 | +15 | +1% | 2,853,000 |
| 2013/07/22 | 1,550 | 1,563 | 1,498 | 1,506 | -23 | -1.5% | 3,024,800 |
| 2013/07/19 | 1,627 | 1,628 | 1,505 | 1,529 | -115 | -7% | 7,033,000 |
| 2013/07/18 | 1,617 | 1,646 | 1,611 | 1,644 | +31 | +1.9% | 2,562,200 |
| 2013/07/17 | 1,665 | 1,666 | 1,607 | 1,613 | -71 | -4.2% | 4,229,500 |
| 2013/07/16 | 1,692 | 1,697 | 1,677 | 1,684 | +15 | +0.9% | 1,746,000 |
| 2013/07/12 | 1,663 | 1,689 | 1,652 | 1,669 | +18 | +1.1% | 2,865,300 |
| 2013/07/11 | 1,621 | 1,664 | 1,615 | 1,651 | +11 | +0.7% | 1,894,900 |
| 2013/07/10 | 1,644 | 1,663 | 1,620 | 1,640 | -17 | -1% | 1,946,300 |
| 2013/07/09 | 1,673 | 1,679 | 1,631 | 1,657 | +7 | +0.4% | 1,972,000 |
| 2013/07/08 | 1,670 | 1,698 | 1,650 | 1,650 | -1 | -0.1% | 1,794,700 |
| 2013/07/05 | 1,645 | 1,666 | 1,644 | 1,651 | +14 | +0.9% | 1,942,700 |
| 2013/07/04 | 1,643 | 1,672 | 1,629 | 1,637 | -14 | -0.8% | 1,085,400 |
| 2013/07/03 | 1,702 | 1,710 | 1,644 | 1,651 | -38 | -2.2% | 1,902,100 |
| 2013/07/02 | 1,656 | 1,692 | 1,643 | 1,689 | +34 | +2.1% | 2,102,000 |
| 2013/07/01 | 1,646 | 1,660 | 1,604 | 1,655 | +23 | +1.4% | 2,078,700 |
| 2013/06/28 | 1,642 | 1,673 | 1,605 | 1,632 | -11 | -0.7% | 3,712,800 |
| 2013/06/27 | 1,601 | 1,649 | 1,583 | 1,643 | +71 | +4.5% | 2,335,300 |
| 2013/06/26 | 1,656 | 1,662 | 1,568 | 1,572 | -44 | -2.7% | 1,935,900 |
| 2013/06/25 | 1,624 | 1,650 | 1,580 | 1,616 | -30 | -1.8% | 2,713,600 |
| 2013/06/24 | 1,620 | 1,675 | 1,591 | 1,646 | +44 | +2.7% | 3,435,300 |
| 2013/06/21 | 1,550 | 1,618 | 1,533 | 1,602 | +27 | +1.7% | 2,687,600 |
| 2013/06/20 | 1,582 | 1,614 | 1,563 | 1,575 | -7 | -0.4% | 3,067,400 |
| 2013/06/19 | 1,597 | 1,598 | 1,562 | 1,582 | +41 | +2.7% | 2,039,500 |
| 2013/06/18 | 1,496 | 1,570 | 1,484 | 1,541 | +38 | +2.5% | 2,602,600 |
| 2013/06/17 | 1,433 | 1,503 | 1,410 | 1,503 | +40 | +2.7% | 2,110,600 |
| 2013/06/14 | 1,455 | 1,504 | 1,455 | 1,463 | +38 | +2.7% | 5,955,300 |
| 2013/06/13 | 1,510 | 1,518 | 1,417 | 1,425 | -147 | -9.4% | 3,818,300 |
2751～
2800
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
