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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 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 |
| 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 |
2851～
2900
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
