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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 1,520 | 1,529 | 1,493 | 1,507 | -7 | -0.5% | 1,793,700 |
| 2011/05/31 | 1,489 | 1,534 | 1,489 | 1,514 | +25 | +1.7% | 2,096,200 |
| 2011/05/30 | 1,487 | 1,500 | 1,477 | 1,489 | -16 | -1.1% | 1,435,200 |
| 2011/05/27 | 1,471 | 1,523 | 1,471 | 1,505 | +14 | +0.9% | 1,725,200 |
| 2011/05/26 | 1,480 | 1,508 | 1,476 | 1,491 | +36 | +2.5% | 1,692,100 |
| 2011/05/25 | 1,482 | 1,494 | 1,452 | 1,455 | -9 | -0.6% | 2,170,000 |
| 2011/05/24 | 1,453 | 1,479 | 1,452 | 1,464 | +12 | +0.8% | 1,396,900 |
| 2011/05/23 | 1,460 | 1,474 | 1,438 | 1,452 | -17 | -1.2% | 1,635,800 |
| 2011/05/20 | 1,475 | 1,480 | 1,455 | 1,469 | -12 | -0.8% | 2,530,400 |
| 2011/05/19 | 1,528 | 1,544 | 1,473 | 1,481 | -52 | -3.4% | 2,357,700 |
| 2011/05/18 | 1,526 | 1,554 | 1,509 | 1,533 | +19 | +1.3% | 1,294,200 |
| 2011/05/17 | 1,494 | 1,521 | 1,485 | 1,514 | +2 | +0.1% | 1,811,000 |
| 2011/05/16 | 1,497 | 1,528 | 1,493 | 1,512 | -12 | -0.8% | 1,600,100 |
| 2011/05/13 | 1,539 | 1,545 | 1,489 | 1,524 | -12 | -0.8% | 2,990,600 |
| 2011/05/12 | 1,540 | 1,561 | 1,536 | 1,536 | -42 | -2.7% | 1,399,400 |
| 2011/05/11 | 1,592 | 1,595 | 1,566 | 1,578 | +24 | +1.5% | 1,477,200 |
| 2011/05/10 | 1,550 | 1,570 | 1,543 | 1,554 | +2 | +0.1% | 1,894,300 |
| 2011/05/09 | 1,582 | 1,590 | 1,546 | 1,552 | -30 | -1.9% | 2,237,200 |
| 2011/05/06 | 1,605 | 1,609 | 1,580 | 1,582 | -63 | -3.8% | 3,019,100 |
| 2011/05/02 | 1,645 | 1,663 | 1,637 | 1,645 | +48 | +3% | 3,049,100 |
| 2011/04/28 | 1,535 | 1,609 | 1,528 | 1,597 | +84 | +5.6% | 4,413,400 |
| 2011/04/27 | 1,505 | 1,525 | 1,505 | 1,513 | +25 | +1.7% | 2,379,100 |
| 2011/04/26 | 1,505 | 1,512 | 1,481 | 1,488 | -11 | -0.7% | 1,823,300 |
| 2011/04/25 | 1,499 | 1,520 | 1,487 | 1,499 | +15 | +1% | 1,097,400 |
| 2011/04/22 | 1,460 | 1,525 | 1,456 | 1,484 | +11 | +0.7% | 1,773,400 |
| 2011/04/21 | 1,485 | 1,491 | 1,470 | 1,473 | +21 | +1.4% | 1,507,300 |
| 2011/04/20 | 1,435 | 1,464 | 1,424 | 1,452 | +47 | +3.3% | 2,311,300 |
| 2011/04/19 | 1,417 | 1,417 | 1,387 | 1,405 | -47 | -3.2% | 2,218,400 |
| 2011/04/18 | 1,456 | 1,470 | 1,447 | 1,452 | -11 | -0.8% | 1,122,600 |
| 2011/04/15 | 1,479 | 1,483 | 1,458 | 1,463 | -17 | -1.1% | 1,648,700 |
| 2011/04/14 | 1,456 | 1,484 | 1,456 | 1,480 | -4 | -0.3% | 1,046,000 |
| 2011/04/13 | 1,456 | 1,488 | 1,455 | 1,484 | +13 | +0.9% | 1,242,000 |
| 2011/04/12 | 1,470 | 1,489 | 1,456 | 1,471 | -34 | -2.3% | 2,122,100 |
| 2011/04/11 | 1,520 | 1,528 | 1,494 | 1,505 | -35 | -2.3% | 1,812,300 |
| 2011/04/08 | 1,494 | 1,550 | 1,475 | 1,540 | +47 | +3.1% | 3,967,500 |
| 2011/04/07 | 1,520 | 1,520 | 1,486 | 1,493 | -4 | -0.3% | 1,344,000 |
| 2011/04/06 | 1,501 | 1,518 | 1,485 | 1,497 | -4 | -0.3% | 1,939,500 |
| 2011/04/05 | 1,518 | 1,525 | 1,490 | 1,501 | -21 | -1.4% | 1,972,300 |
| 2011/04/04 | 1,528 | 1,542 | 1,521 | 1,522 | +21 | +1.4% | 2,403,400 |
| 2011/04/01 | 1,520 | 1,546 | 1,498 | 1,501 | +3 | +0.2% | 4,377,500 |
| 2011/03/31 | 1,448 | 1,518 | 1,444 | 1,498 | +55 | +3.8% | 5,840,800 |
| 2011/03/30 | 1,397 | 1,444 | 1,365 | 1,443 | +47 | +3.4% | 2,658,700 |
| 2011/03/29 | 1,356 | 1,417 | 1,338 | 1,396 | +36 | +2.6% | 4,326,100 |
| 2011/03/28 | 1,402 | 1,406 | 1,348 | 1,360 | -70 | -4.9% | 3,081,400 |
| 2011/03/25 | 1,426 | 1,442 | 1,416 | 1,430 | +35 | +2.5% | 2,375,800 |
| 2011/03/24 | 1,397 | 1,410 | 1,385 | 1,395 | -1 | -0.1% | 1,794,500 |
| 2011/03/23 | 1,425 | 1,430 | 1,384 | 1,396 | -53 | -3.7% | 4,001,100 |
| 2011/03/22 | 1,423 | 1,475 | 1,416 | 1,449 | +129 | +9.8% | 4,770,100 |
| 2011/03/18 | 1,310 | 1,364 | 1,305 | 1,320 | +10 | +0.8% | 4,226,700 |
| 2011/03/17 | 1,255 | 1,364 | 1,250 | 1,310 | -35 | -2.6% | 5,021,900 |
3301～
3350
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 | 955,200円 | +31.6% | +107.9% | 0.39% | 57.89倍 | 14.84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 | 6,613,000円 | +9.6% | +7.8% | 0.53% | 40.29倍 | 5.44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 | 2,232,500円 | +31.1% | +49.4% | 2.56% | 19.57倍 | 5.77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 | 277,800円 | +0.1% | +96.4% | 1.01% | 23.87倍 | 2.92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
