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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,855 | 1,864 | 1,821 | 1,837 | -28 | -1.5% | 1,969,000 |
| 2010/12/29 | 1,831 | 1,872 | 1,831 | 1,865 | +15 | +0.8% | 886,600 |
| 2010/12/28 | 1,861 | 1,865 | 1,842 | 1,850 | -30 | -1.6% | 1,795,300 |
| 2010/12/27 | 1,864 | 1,896 | 1,858 | 1,880 | +27 | +1.5% | 1,321,500 |
| 2010/12/24 | 1,860 | 1,864 | 1,834 | 1,853 | -33 | -1.7% | 1,496,100 |
| 2010/12/22 | 1,882 | 1,900 | 1,879 | 1,886 | -4 | -0.2% | 1,518,300 |
| 2010/12/21 | 1,861 | 1,891 | 1,857 | 1,890 | +30 | +1.6% | 1,382,900 |
| 2010/12/20 | 1,896 | 1,896 | 1,847 | 1,860 | -35 | -1.8% | 2,027,400 |
| 2010/12/17 | 1,890 | 1,895 | 1,878 | 1,895 | +9 | +0.5% | 1,906,100 |
| 2010/12/16 | 1,892 | 1,894 | 1,872 | 1,886 | -5 | -0.3% | 1,362,500 |
| 2010/12/15 | 1,897 | 1,907 | 1,883 | 1,891 | -6 | -0.3% | 1,244,900 |
| 2010/12/14 | 1,877 | 1,906 | 1,876 | 1,897 | +22 | +1.2% | 1,949,600 |
| 2010/12/13 | 1,851 | 1,878 | 1,836 | 1,875 | +24 | +1.3% | 1,220,800 |
| 2010/12/10 | 1,911 | 1,911 | 1,840 | 1,851 | -30 | -1.6% | 7,913,900 |
| 2010/12/09 | 1,880 | 1,889 | 1,860 | 1,881 | +10 | +0.5% | 1,506,200 |
| 2010/12/08 | 1,880 | 1,885 | 1,842 | 1,871 | +5 | +0.3% | 3,656,900 |
| 2010/12/07 | 1,840 | 1,916 | 1,820 | 1,866 | +66 | +3.7% | 7,642,100 |
| 2010/12/06 | 1,795 | 1,803 | 1,778 | 1,800 | +1 | +0.1% | 897,000 |
| 2010/12/03 | 1,798 | 1,819 | 1,780 | 1,799 | +8 | +0.4% | 2,148,800 |
| 2010/12/02 | 1,768 | 1,797 | 1,750 | 1,791 | +92 | +5.4% | 4,383,500 |
| 2010/12/01 | 1,707 | 1,713 | 1,678 | 1,699 | -23 | -1.3% | 2,170,500 |
| 2010/11/30 | 1,731 | 1,745 | 1,705 | 1,722 | -28 | -1.6% | 1,940,700 |
| 2010/11/29 | 1,741 | 1,766 | 1,725 | 1,750 | +28 | +1.6% | 1,509,200 |
| 2010/11/26 | 1,732 | 1,743 | 1,722 | 1,722 | -3 | -0.2% | 1,099,100 |
| 2010/11/25 | 1,730 | 1,732 | 1,705 | 1,725 | +25 | +1.5% | 1,211,200 |
| 2010/11/24 | 1,671 | 1,710 | 1,657 | 1,700 | -17 | -1% | 1,346,000 |
| 2010/11/22 | 1,721 | 1,732 | 1,716 | 1,717 | +36 | +2.1% | 1,579,000 |
| 2010/11/19 | 1,710 | 1,711 | 1,679 | 1,681 | +10 | +0.6% | 1,641,300 |
| 2010/11/18 | 1,635 | 1,675 | 1,625 | 1,671 | +36 | +2.2% | 1,985,300 |
| 2010/11/17 | 1,605 | 1,636 | 1,600 | 1,635 | -3 | -0.2% | 1,282,900 |
| 2010/11/16 | 1,675 | 1,683 | 1,637 | 1,638 | -12 | -0.7% | 1,663,100 |
| 2010/11/15 | 1,615 | 1,656 | 1,612 | 1,650 | +50 | +3.1% | 1,749,500 |
| 2010/11/12 | 1,643 | 1,643 | 1,592 | 1,600 | -48 | -2.9% | 2,598,800 |
| 2010/11/11 | 1,641 | 1,663 | 1,634 | 1,648 | +19 | +1.2% | 1,596,900 |
| 2010/11/10 | 1,602 | 1,644 | 1,602 | 1,629 | +38 | +2.4% | 2,296,500 |
| 2010/11/09 | 1,594 | 1,604 | 1,574 | 1,591 | -11 | -0.7% | 2,419,300 |
| 2010/11/08 | 1,602 | 1,616 | 1,590 | 1,602 | +28 | +1.8% | 2,439,200 |
| 2010/11/05 | 1,535 | 1,586 | 1,528 | 1,574 | +79 | +5.3% | 3,694,200 |
| 2010/11/04 | 1,490 | 1,498 | 1,472 | 1,495 | +21 | +1.4% | 2,640,500 |
| 2010/11/02 | 1,490 | 1,490 | 1,456 | 1,474 | -20 | -1.3% | 2,525,100 |
| 2010/11/01 | 1,520 | 1,547 | 1,485 | 1,494 | -37 | -2.4% | 2,969,000 |
| 2010/10/29 | 1,623 | 1,624 | 1,528 | 1,531 | -152 | -9% | 6,041,800 |
| 2010/10/28 | 1,712 | 1,719 | 1,680 | 1,683 | -28 | -1.6% | 2,458,100 |
| 2010/10/27 | 1,720 | 1,734 | 1,696 | 1,711 | +6 | +0.4% | 1,814,900 |
| 2010/10/26 | 1,689 | 1,719 | 1,689 | 1,705 | +16 | +0.9% | 1,304,400 |
| 2010/10/25 | 1,693 | 1,708 | 1,686 | 1,689 | -5 | -0.3% | 786,100 |
| 2010/10/22 | 1,684 | 1,710 | 1,676 | 1,694 | +11 | +0.7% | 1,264,600 |
| 2010/10/21 | 1,708 | 1,710 | 1,667 | 1,683 | ±0 | ±0% | 1,854,900 |
| 2010/10/20 | 1,666 | 1,684 | 1,661 | 1,683 | -23 | -1.3% | 2,100,400 |
| 2010/10/19 | 1,695 | 1,719 | 1,690 | 1,706 | +12 | +0.7% | 1,037,900 |
3401～
3450
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 | 938,500円 | +31.6% | +107.9% | 0.39% | 56.88倍 | 14.58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 | 6,568,000円 | +9.6% | +7.8% | 0.53% | 40.02倍 | 5.40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 | 2,178,000円 | +31.1% | +49.4% | 2.62% | 19.09倍 | 5.63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 | 499,300円 | +8.6% | +21.7% | 3.00% | 14.50倍 | 1.33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 | 274,100円 | +0.1% | +96.4% | 1.02% | 23.55倍 | 2.88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
