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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 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 |
3151～
3200
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
