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 |
|---|---|---|---|---|---|---|---|
| 2012/05/22 | 1,211 | 1,229 | 1,205 | 1,217 | +33 | +2.8% | 2,707,100 |
| 2012/05/21 | 1,206 | 1,225 | 1,172 | 1,184 | -23 | -1.9% | 4,257,100 |
| 2012/05/18 | 1,257 | 1,260 | 1,202 | 1,207 | -102 | -7.8% | 5,244,400 |
| 2012/05/17 | 1,289 | 1,312 | 1,268 | 1,309 | +17 | +1.3% | 3,097,200 |
| 2012/05/16 | 1,293 | 1,318 | 1,276 | 1,292 | -2 | -0.2% | 2,767,000 |
| 2012/05/15 | 1,315 | 1,319 | 1,258 | 1,294 | -41 | -3.1% | 4,457,800 |
| 2012/05/14 | 1,314 | 1,354 | 1,311 | 1,335 | +32 | +2.5% | 2,641,100 |
| 2012/05/11 | 1,319 | 1,377 | 1,293 | 1,303 | -16 | -1.2% | 4,398,200 |
| 2012/05/10 | 1,299 | 1,326 | 1,265 | 1,319 | +10 | +0.8% | 3,195,200 |
| 2012/05/09 | 1,326 | 1,330 | 1,296 | 1,309 | -34 | -2.5% | 2,983,600 |
| 2012/05/08 | 1,341 | 1,373 | 1,333 | 1,343 | +27 | +2.1% | 3,403,000 |
| 2012/05/07 | 1,319 | 1,355 | 1,308 | 1,316 | -44 | -3.2% | 4,562,900 |
| 2012/05/02 | 1,364 | 1,374 | 1,334 | 1,360 | -5 | -0.4% | 4,021,000 |
| 2012/05/01 | 1,335 | 1,386 | 1,327 | 1,365 | +25 | +1.9% | 5,500,600 |
| 2012/04/27 | 1,320 | 1,342 | 1,295 | 1,340 | +90 | +7.2% | 9,063,200 |
| 2012/04/26 | 1,232 | 1,270 | 1,230 | 1,250 | +48 | +4% | 5,411,900 |
| 2012/04/25 | 1,180 | 1,207 | 1,177 | 1,202 | +34 | +2.9% | 4,088,000 |
| 2012/04/24 | 1,139 | 1,192 | 1,127 | 1,168 | +50 | +4.5% | 6,022,400 |
| 2012/04/23 | 1,160 | 1,185 | 1,104 | 1,118 | -38 | -3.3% | 3,879,200 |
| 2012/04/20 | 1,148 | 1,157 | 1,126 | 1,156 | -4 | -0.3% | 3,369,800 |
| 2012/04/19 | 1,145 | 1,183 | 1,136 | 1,160 | +12 | +1% | 3,067,300 |
| 2012/04/18 | 1,157 | 1,168 | 1,142 | 1,148 | +21 | +1.9% | 3,350,200 |
| 2012/04/17 | 1,142 | 1,154 | 1,120 | 1,127 | -11 | -1% | 4,412,500 |
| 2012/04/16 | 1,182 | 1,186 | 1,134 | 1,138 | -74 | -6.1% | 3,790,900 |
| 2012/04/13 | 1,198 | 1,233 | 1,197 | 1,212 | +20 | +1.7% | 5,925,500 |
| 2012/04/12 | 1,213 | 1,219 | 1,175 | 1,192 | -20 | -1.7% | 4,010,400 |
| 2012/04/11 | 1,201 | 1,215 | 1,193 | 1,212 | -25 | -2% | 3,764,200 |
| 2012/04/10 | 1,233 | 1,288 | 1,230 | 1,237 | +9 | +0.7% | 4,064,900 |
| 2012/04/09 | 1,223 | 1,258 | 1,218 | 1,228 | -31 | -2.5% | 2,915,700 |
| 2012/04/06 | 1,263 | 1,280 | 1,243 | 1,259 | -34 | -2.6% | 2,885,300 |
| 2012/04/05 | 1,270 | 1,299 | 1,242 | 1,293 | +13 | +1% | 4,752,400 |
| 2012/04/04 | 1,327 | 1,329 | 1,279 | 1,280 | -52 | -3.9% | 4,297,000 |
| 2012/04/03 | 1,306 | 1,349 | 1,297 | 1,332 | +26 | +2% | 3,558,900 |
| 2012/04/02 | 1,311 | 1,322 | 1,298 | 1,306 | +2 | +0.2% | 2,669,300 |
| 2012/03/30 | 1,300 | 1,308 | 1,283 | 1,304 | +23 | +1.8% | 3,895,000 |
| 2012/03/29 | 1,298 | 1,304 | 1,272 | 1,281 | -38 | -2.9% | 3,443,000 |
| 2012/03/28 | 1,315 | 1,323 | 1,293 | 1,319 | +35 | +2.7% | 3,586,900 |
| 2012/03/27 | 1,278 | 1,289 | 1,265 | 1,284 | +43 | +3.5% | 3,386,200 |
| 2012/03/26 | 1,238 | 1,258 | 1,231 | 1,241 | +12 | +1% | 1,835,300 |
| 2012/03/23 | 1,230 | 1,243 | 1,223 | 1,229 | -33 | -2.6% | 2,694,000 |
| 2012/03/22 | 1,261 | 1,275 | 1,242 | 1,262 | -8 | -0.6% | 3,178,500 |
| 2012/03/21 | 1,221 | 1,273 | 1,219 | 1,270 | +69 | +5.7% | 6,192,800 |
| 2012/03/19 | 1,215 | 1,220 | 1,194 | 1,201 | -13 | -1.1% | 2,443,600 |
| 2012/03/16 | 1,180 | 1,216 | 1,172 | 1,214 | +36 | +3.1% | 4,122,900 |
| 2012/03/15 | 1,192 | 1,205 | 1,139 | 1,178 | -2 | -0.2% | 4,313,900 |
| 2012/03/14 | 1,164 | 1,198 | 1,162 | 1,180 | +49 | +4.3% | 4,039,600 |
| 2012/03/13 | 1,153 | 1,164 | 1,125 | 1,131 | -26 | -2.2% | 4,138,100 |
| 2012/03/12 | 1,180 | 1,186 | 1,154 | 1,157 | -6 | -0.5% | 2,806,300 |
| 2012/03/09 | 1,150 | 1,177 | 1,132 | 1,163 | +40 | +3.6% | 9,125,900 |
| 2012/03/08 | 1,107 | 1,125 | 1,098 | 1,123 | +47 | +4.4% | 3,481,600 |
3151～
3200
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
