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 |
|---|---|---|---|---|---|---|---|
| 2012/08/01 | 990 | 1,007 | 973 | 993 | -15 | -1.5% | 3,725,000 |
| 2012/07/31 | 950 | 1,013 | 933 | 1,008 | +69 | +7.3% | 6,600,600 |
| 2012/07/30 | 989 | 1,010 | 914 | 939 | -38 | -3.9% | 6,590,300 |
| 2012/07/27 | 1,138 | 1,140 | 965 | 977 | -101 | -9.4% | 10,757,400 |
| 2012/07/26 | 1,048 | 1,102 | 1,037 | 1,078 | +52 | +5.1% | 3,950,000 |
| 2012/07/25 | 1,044 | 1,044 | 1,011 | 1,026 | -40 | -3.8% | 2,543,600 |
| 2012/07/24 | 1,048 | 1,078 | 1,033 | 1,066 | +9 | +0.9% | 2,076,200 |
| 2012/07/23 | 1,060 | 1,079 | 1,048 | 1,057 | -33 | -3% | 2,080,700 |
| 2012/07/20 | 1,121 | 1,144 | 1,086 | 1,090 | -35 | -3.1% | 3,266,600 |
| 2012/07/19 | 1,094 | 1,129 | 1,091 | 1,125 | +69 | +6.5% | 3,449,400 |
| 2012/07/18 | 1,082 | 1,085 | 1,052 | 1,056 | -13 | -1.2% | 2,581,300 |
| 2012/07/17 | 1,084 | 1,085 | 1,055 | 1,069 | -15 | -1.4% | 2,713,600 |
| 2012/07/13 | 1,078 | 1,102 | 1,072 | 1,084 | +10 | +0.9% | 3,441,300 |
| 2012/07/12 | 1,112 | 1,117 | 1,072 | 1,074 | -26 | -2.4% | 3,193,000 |
| 2012/07/11 | 1,114 | 1,115 | 1,084 | 1,100 | -37 | -3.3% | 4,481,500 |
| 2012/07/10 | 1,160 | 1,179 | 1,130 | 1,137 | -22 | -1.9% | 2,805,600 |
| 2012/07/09 | 1,210 | 1,215 | 1,154 | 1,159 | -80 | -6.5% | 4,618,600 |
| 2012/07/06 | 1,245 | 1,251 | 1,230 | 1,239 | -9 | -0.7% | 1,348,700 |
| 2012/07/05 | 1,245 | 1,261 | 1,233 | 1,248 | +6 | +0.5% | 1,763,700 |
| 2012/07/04 | 1,245 | 1,254 | 1,236 | 1,242 | +9 | +0.7% | 1,467,200 |
| 2012/07/03 | 1,228 | 1,249 | 1,226 | 1,233 | +9 | +0.7% | 1,360,400 |
| 2012/07/02 | 1,250 | 1,254 | 1,224 | 1,224 | -7 | -0.6% | 1,692,400 |
| 2012/06/29 | 1,190 | 1,238 | 1,173 | 1,231 | +27 | +2.2% | 2,627,100 |
| 2012/06/28 | 1,198 | 1,209 | 1,191 | 1,204 | +16 | +1.3% | 1,388,200 |
| 2012/06/27 | 1,184 | 1,196 | 1,164 | 1,188 | +2 | +0.2% | 1,963,900 |
| 2012/06/26 | 1,174 | 1,202 | 1,161 | 1,186 | +5 | +0.4% | 3,356,900 |
| 2012/06/25 | 1,203 | 1,214 | 1,175 | 1,181 | -42 | -3.4% | 2,858,200 |
| 2012/06/22 | 1,195 | 1,229 | 1,191 | 1,223 | +2 | +0.2% | 1,958,300 |
| 2012/06/21 | 1,221 | 1,240 | 1,217 | 1,221 | +4 | +0.3% | 1,785,700 |
| 2012/06/20 | 1,229 | 1,231 | 1,194 | 1,217 | +6 | +0.5% | 2,169,100 |
| 2012/06/19 | 1,222 | 1,232 | 1,205 | 1,211 | -26 | -2.1% | 2,274,400 |
| 2012/06/18 | 1,250 | 1,251 | 1,226 | 1,237 | +38 | +3.2% | 2,737,500 |
| 2012/06/15 | 1,183 | 1,203 | 1,170 | 1,199 | +27 | +2.3% | 4,609,500 |
| 2012/06/14 | 1,135 | 1,185 | 1,121 | 1,172 | +26 | +2.3% | 3,511,900 |
| 2012/06/13 | 1,143 | 1,165 | 1,138 | 1,146 | +12 | +1.1% | 2,672,700 |
| 2012/06/12 | 1,105 | 1,150 | 1,094 | 1,134 | -9 | -0.8% | 2,796,500 |
| 2012/06/11 | 1,133 | 1,153 | 1,114 | 1,143 | +44 | +4% | 3,575,100 |
| 2012/06/08 | 1,115 | 1,132 | 1,093 | 1,099 | +5 | +0.5% | 10,019,400 |
| 2012/06/07 | 1,115 | 1,137 | 1,086 | 1,094 | +25 | +2.3% | 4,477,900 |
| 2012/06/06 | 1,026 | 1,078 | 1,021 | 1,069 | +53 | +5.2% | 5,435,300 |
| 2012/06/05 | 985 | 1,020 | 978 | 1,016 | +56 | +5.8% | 4,904,300 |
| 2012/06/04 | 955 | 979 | 952 | 960 | -44 | -4.4% | 6,176,500 |
| 2012/06/01 | 1,050 | 1,053 | 1,002 | 1,004 | -60 | -5.6% | 5,124,500 |
| 2012/05/31 | 1,050 | 1,071 | 1,027 | 1,064 | -41 | -3.7% | 4,954,100 |
| 2012/05/30 | 1,089 | 1,107 | 1,055 | 1,105 | +12 | +1.1% | 4,335,700 |
| 2012/05/29 | 1,040 | 1,095 | 1,029 | 1,093 | +43 | +4.1% | 5,319,500 |
| 2012/05/28 | 1,088 | 1,088 | 1,039 | 1,050 | -18 | -1.7% | 3,863,600 |
| 2012/05/25 | 1,131 | 1,134 | 1,061 | 1,068 | -61 | -5.4% | 6,540,500 |
| 2012/05/24 | 1,162 | 1,162 | 1,109 | 1,129 | -35 | -3% | 6,226,800 |
| 2012/05/23 | 1,217 | 1,217 | 1,157 | 1,164 | -53 | -4.4% | 3,833,500 |
3101～
3150
件表示中 / 3675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 | 562,900円 | +52.1% | +187.8% | 0.69% | 24.66倍 | 8.68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 |
| 富士通 | 265,900円 | -7.6% | +51.5% | 1.05% | 22.30倍 | 2.73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 | 248,000円 | +2.7% | +17.5% | 2.02% | 16.34倍 | 1.37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 |
| 村田製 | 200,200円 | +3.7% | +30.7% | 2.70% | 15.87倍 | 1.46倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ＮＥＣ | 280,700円 | -1.9% | +40.5% | 1.00% | 20.56倍 | 1.97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
