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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,156 | 1,168 | 1,135 | 1,157 | -37 | -3.1% | 2,547,400 |
| 2011/08/10 | 1,221 | 1,228 | 1,190 | 1,194 | +6 | +0.5% | 2,388,800 |
| 2011/08/09 | 1,150 | 1,194 | 1,126 | 1,188 | -18 | -1.5% | 5,042,500 |
| 2011/08/08 | 1,217 | 1,230 | 1,197 | 1,206 | -24 | -2% | 2,494,200 |
| 2011/08/05 | 1,243 | 1,245 | 1,217 | 1,230 | -61 | -4.7% | 3,258,600 |
| 2011/08/04 | 1,300 | 1,320 | 1,283 | 1,291 | -8 | -0.6% | 2,598,700 |
| 2011/08/03 | 1,308 | 1,312 | 1,288 | 1,299 | -47 | -3.5% | 3,254,100 |
| 2011/08/02 | 1,360 | 1,360 | 1,331 | 1,346 | -30 | -2.2% | 2,340,200 |
| 2011/08/01 | 1,386 | 1,394 | 1,375 | 1,376 | +6 | +0.4% | 1,988,500 |
| 2011/07/29 | 1,384 | 1,385 | 1,355 | 1,370 | -30 | -2.1% | 3,366,600 |
| 2011/07/28 | 1,445 | 1,445 | 1,390 | 1,400 | -104 | -6.9% | 4,946,700 |
| 2011/07/27 | 1,505 | 1,515 | 1,497 | 1,504 | -7 | -0.5% | 1,152,300 |
| 2011/07/26 | 1,511 | 1,516 | 1,496 | 1,511 | -4 | -0.3% | 1,211,000 |
| 2011/07/25 | 1,501 | 1,531 | 1,501 | 1,515 | -12 | -0.8% | 1,139,100 |
| 2011/07/22 | 1,514 | 1,538 | 1,513 | 1,527 | +40 | +2.7% | 1,743,000 |
| 2011/07/21 | 1,475 | 1,496 | 1,466 | 1,487 | +13 | +0.9% | 2,216,800 |
| 2011/07/20 | 1,482 | 1,486 | 1,469 | 1,474 | +20 | +1.4% | 1,761,600 |
| 2011/07/19 | 1,478 | 1,478 | 1,450 | 1,454 | -25 | -1.7% | 1,080,600 |
| 2011/07/15 | 1,474 | 1,482 | 1,465 | 1,479 | +6 | +0.4% | 1,559,000 |
| 2011/07/14 | 1,500 | 1,500 | 1,460 | 1,473 | -39 | -2.6% | 2,546,500 |
| 2011/07/13 | 1,516 | 1,534 | 1,498 | 1,512 | -17 | -1.1% | 1,716,700 |
| 2011/07/12 | 1,519 | 1,539 | 1,519 | 1,529 | -18 | -1.2% | 1,664,100 |
| 2011/07/11 | 1,553 | 1,555 | 1,536 | 1,547 | -23 | -1.5% | 1,383,500 |
| 2011/07/08 | 1,591 | 1,591 | 1,563 | 1,570 | +10 | +0.6% | 2,345,600 |
| 2011/07/07 | 1,533 | 1,571 | 1,533 | 1,560 | +26 | +1.7% | 2,267,700 |
| 2011/07/06 | 1,517 | 1,535 | 1,505 | 1,534 | +29 | +1.9% | 1,511,900 |
| 2011/07/05 | 1,515 | 1,521 | 1,495 | 1,505 | +1 | +0.1% | 920,600 |
| 2011/07/04 | 1,511 | 1,527 | 1,501 | 1,504 | +23 | +1.6% | 1,804,800 |
| 2011/07/01 | 1,492 | 1,496 | 1,478 | 1,481 | +9 | +0.6% | 952,400 |
| 2011/06/30 | 1,489 | 1,492 | 1,467 | 1,472 | -1 | -0.1% | 1,407,200 |
| 2011/06/29 | 1,482 | 1,485 | 1,467 | 1,473 | +21 | +1.4% | 1,491,100 |
| 2011/06/28 | 1,462 | 1,474 | 1,449 | 1,452 | +8 | +0.6% | 1,107,400 |
| 2011/06/27 | 1,450 | 1,458 | 1,433 | 1,444 | -29 | -2% | 1,605,800 |
| 2011/06/24 | 1,454 | 1,482 | 1,454 | 1,473 | +32 | +2.2% | 1,223,500 |
| 2011/06/23 | 1,436 | 1,463 | 1,435 | 1,441 | -12 | -0.8% | 1,091,400 |
| 2011/06/22 | 1,449 | 1,472 | 1,446 | 1,453 | +33 | +2.3% | 2,257,400 |
| 2011/06/21 | 1,421 | 1,430 | 1,410 | 1,420 | +14 | +1% | 1,657,200 |
| 2011/06/20 | 1,431 | 1,431 | 1,405 | 1,406 | -8 | -0.6% | 1,212,700 |
| 2011/06/17 | 1,431 | 1,445 | 1,410 | 1,414 | +3 | +0.2% | 2,568,500 |
| 2011/06/16 | 1,420 | 1,426 | 1,411 | 1,411 | -32 | -2.2% | 1,278,300 |
| 2011/06/15 | 1,442 | 1,450 | 1,428 | 1,443 | +2 | +0.1% | 835,600 |
| 2011/06/14 | 1,428 | 1,450 | 1,419 | 1,441 | +12 | +0.8% | 1,085,800 |
| 2011/06/13 | 1,417 | 1,433 | 1,415 | 1,429 | -19 | -1.3% | 1,159,200 |
| 2011/06/10 | 1,471 | 1,497 | 1,439 | 1,448 | -4 | -0.3% | 5,665,500 |
| 2011/06/09 | 1,439 | 1,454 | 1,425 | 1,452 | +7 | +0.5% | 1,575,300 |
| 2011/06/08 | 1,448 | 1,450 | 1,429 | 1,445 | -10 | -0.7% | 1,036,600 |
| 2011/06/07 | 1,452 | 1,457 | 1,436 | 1,455 | +12 | +0.8% | 869,000 |
| 2011/06/06 | 1,474 | 1,475 | 1,436 | 1,443 | -32 | -2.2% | 1,712,100 |
| 2011/06/03 | 1,465 | 1,486 | 1,465 | 1,475 | -10 | -0.7% | 1,774,100 |
| 2011/06/02 | 1,500 | 1,502 | 1,470 | 1,485 | -22 | -1.5% | 2,523,500 |
3251～
3300
件表示中 / 3585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 | 948,100円 | +31.6% | +107.9% | 0.39% | 57.46倍 | 14.73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 |
| キーエンス | 6,597,000円 | +9.6% | +7.8% | 0.53% | 40.20倍 | 5.42倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,225,500円 | +31.1% | +49.4% | 2.57% | 19.51倍 | 5.75倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| キヤノン | 507,500円 | +8.6% | +21.7% | 2.96% | 14.74倍 | 1.35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 |
| 富士通 | 276,900円 | +0.1% | +96.4% | 1.01% | 23.79倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
