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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 2013/06/12 | 1,535 | 1,576 | 1,502 | 1,572 | +4 | +0.3% | 2,137,300 |
| 2013/06/11 | 1,611 | 1,621 | 1,552 | 1,568 | -33 | -2.1% | 2,488,100 |
| 2013/06/10 | 1,596 | 1,607 | 1,556 | 1,601 | +64 | +4.2% | 2,240,300 |
| 2013/06/07 | 1,500 | 1,560 | 1,459 | 1,537 | +17 | +1.1% | 3,908,900 |
| 2013/06/06 | 1,502 | 1,563 | 1,490 | 1,520 | +12 | +0.8% | 3,455,200 |
| 2013/06/05 | 1,579 | 1,629 | 1,508 | 1,508 | -70 | -4.4% | 3,788,500 |
| 2013/06/04 | 1,521 | 1,605 | 1,513 | 1,578 | +57 | +3.7% | 3,597,200 |
| 2013/06/03 | 1,539 | 1,548 | 1,497 | 1,521 | -56 | -3.6% | 3,341,600 |
| 2013/05/31 | 1,579 | 1,621 | 1,562 | 1,577 | +22 | +1.4% | 2,944,600 |
| 2013/05/30 | 1,600 | 1,626 | 1,545 | 1,555 | -79 | -4.8% | 4,489,900 |
| 2013/05/29 | 1,651 | 1,659 | 1,607 | 1,634 | -6 | -0.4% | 3,177,800 |
| 2013/05/28 | 1,610 | 1,674 | 1,596 | 1,640 | +12 | +0.7% | 3,878,700 |
| 2013/05/27 | 1,650 | 1,680 | 1,611 | 1,628 | -102 | -5.9% | 3,455,200 |
| 2013/05/24 | 1,707 | 1,774 | 1,631 | 1,730 | +71 | +4.3% | 5,423,600 |
| 2013/05/23 | 1,826 | 1,887 | 1,659 | 1,659 | -165 | -9% | 5,762,600 |
| 2013/05/22 | 1,860 | 1,873 | 1,790 | 1,824 | -15 | -0.8% | 3,742,200 |
| 2013/05/21 | 1,761 | 1,855 | 1,753 | 1,839 | +55 | +3.1% | 2,824,400 |
| 2013/05/20 | 1,740 | 1,790 | 1,730 | 1,784 | +72 | +4.2% | 2,628,000 |
| 2013/05/17 | 1,664 | 1,716 | 1,627 | 1,712 | +8 | +0.5% | 2,636,500 |
| 2013/05/16 | 1,721 | 1,730 | 1,641 | 1,704 | +5 | +0.3% | 2,943,400 |
| 2013/05/15 | 1,729 | 1,744 | 1,681 | 1,699 | +10 | +0.6% | 2,141,600 |
2901～
2950
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
