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 |
---|---|---|---|---|---|---|---|
2010/06/28 | 1,976 | 1,978 | 1,949 | 1,954 | +5 | +0.3% | 1,104,300 |
2010/06/25 | 1,983 | 2,000 | 1,944 | 1,949 | -75 | -3.7% | 2,176,100 |
2010/06/24 | 2,023 | 2,047 | 2,006 | 2,024 | +2 | +0.1% | 982,300 |
2010/06/23 | 2,021 | 2,038 | 2,010 | 2,022 | -62 | -3% | 1,828,700 |
2010/06/22 | 2,096 | 2,117 | 2,078 | 2,084 | -15 | -0.7% | 2,354,100 |
2010/06/21 | 2,038 | 2,100 | 2,024 | 2,099 | +101 | +5.1% | 2,691,300 |
2010/06/18 | 2,008 | 2,022 | 1,991 | 1,998 | +4 | +0.2% | 1,260,600 |
2010/06/17 | 2,011 | 2,023 | 1,991 | 1,994 | -34 | -1.7% | 1,225,300 |
2010/06/16 | 2,028 | 2,037 | 2,016 | 2,028 | +50 | +2.5% | 1,728,400 |
2010/06/15 | 1,950 | 1,989 | 1,950 | 1,978 | +4 | +0.2% | 1,451,800 |
2010/06/14 | 1,974 | 1,993 | 1,960 | 1,974 | +40 | +2.1% | 1,489,100 |
2010/06/11 | 1,950 | 1,955 | 1,913 | 1,934 | +40 | +2.1% | 8,114,100 |
2010/06/10 | 1,900 | 1,910 | 1,869 | 1,894 | +9 | +0.5% | 1,978,700 |
2010/06/09 | 1,917 | 1,930 | 1,860 | 1,885 | -63 | -3.2% | 3,790,800 |
2010/06/08 | 1,951 | 1,994 | 1,938 | 1,948 | -53 | -2.6% | 3,499,500 |
2010/06/07 | 2,005 | 2,013 | 1,980 | 2,001 | -104 | -4.9% | 3,070,700 |
2010/06/04 | 2,071 | 2,113 | 2,071 | 2,105 | +19 | +0.9% | 1,760,000 |
2010/06/03 | 2,015 | 2,089 | 2,015 | 2,086 | +99 | +5% | 2,251,900 |
2010/06/02 | 1,979 | 2,031 | 1,970 | 1,987 | -33 | -1.6% | 2,412,000 |
2010/06/01 | 2,038 | 2,054 | 1,997 | 2,020 | -33 | -1.6% | 1,651,600 |
2010/05/31 | 2,043 | 2,069 | 2,032 | 2,053 | -1 | ±0% | 1,409,500 |
2010/05/28 | 2,062 | 2,081 | 2,020 | 2,054 | +24 | +1.2% | 2,393,200 |
2010/05/27 | 1,964 | 2,032 | 1,952 | 2,030 | +16 | +0.8% | 2,056,000 |
2010/05/26 | 2,000 | 2,049 | 1,974 | 2,014 | +54 | +2.8% | 2,676,200 |
2010/05/25 | 2,010 | 2,012 | 1,950 | 1,960 | -85 | -4.2% | 2,992,500 |
2010/05/24 | 2,052 | 2,069 | 2,025 | 2,045 | -22 | -1.1% | 2,094,000 |
2010/05/21 | 2,040 | 2,077 | 2,020 | 2,067 | -53 | -2.5% | 2,851,800 |
2010/05/20 | 2,161 | 2,162 | 2,113 | 2,120 | -63 | -2.9% | 2,246,100 |
2010/05/19 | 2,150 | 2,190 | 2,117 | 2,183 | -14 | -0.6% | 2,776,600 |
2010/05/18 | 2,240 | 2,254 | 2,185 | 2,197 | +4 | +0.2% | 2,472,300 |
2010/05/17 | 2,250 | 2,258 | 2,170 | 2,193 | -94 | -4.1% | 3,099,600 |
2010/05/14 | 2,293 | 2,320 | 2,281 | 2,287 | -55 | -2.3% | 2,905,800 |
2010/05/13 | 2,320 | 2,375 | 2,315 | 2,342 | +72 | +3.2% | 2,244,200 |
2010/05/12 | 2,300 | 2,314 | 2,248 | 2,270 | -27 | -1.2% | 1,806,000 |
2010/05/11 | 2,360 | 2,370 | 2,288 | 2,297 | -45 | -1.9% | 2,136,700 |
2010/05/10 | 2,286 | 2,348 | 2,258 | 2,342 | +90 | +4% | 2,869,700 |
2010/05/07 | 2,195 | 2,273 | 2,184 | 2,252 | -87 | -3.7% | 3,055,800 |
2010/05/06 | 2,351 | 2,366 | 2,325 | 2,339 | -112 | -4.6% | 3,216,300 |
2010/04/30 | 2,430 | 2,465 | 2,424 | 2,451 | +65 | +2.7% | 2,243,600 |
2010/04/28 | 2,416 | 2,429 | 2,385 | 2,386 | -130 | -5.2% | 3,883,400 |
2010/04/27 | 2,458 | 2,516 | 2,458 | 2,516 | +40 | +1.6% | 2,061,300 |
2010/04/26 | 2,454 | 2,498 | 2,450 | 2,476 | +72 | +3% | 1,782,700 |
2010/04/23 | 2,425 | 2,438 | 2,396 | 2,404 | -19 | -0.8% | 1,418,100 |
2010/04/22 | 2,407 | 2,434 | 2,381 | 2,423 | -9 | -0.4% | 1,751,400 |
2010/04/21 | 2,389 | 2,445 | 2,383 | 2,432 | +78 | +3.3% | 1,636,200 |
2010/04/20 | 2,380 | 2,395 | 2,344 | 2,354 | -18 | -0.8% | 1,408,900 |
2010/04/19 | 2,375 | 2,386 | 2,360 | 2,372 | -54 | -2.2% | 1,661,500 |
2010/04/16 | 2,471 | 2,471 | 2,413 | 2,426 | -54 | -2.2% | 2,048,800 |
2010/04/15 | 2,472 | 2,490 | 2,456 | 2,480 | +16 | +0.6% | 1,310,800 |
2010/04/14 | 2,461 | 2,514 | 2,453 | 2,464 | +34 | +1.4% | 2,962,700 |
3401~
3450
件表示中 / 3459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 | 560,000円 | +7.9% | +13.9% | 0.63% | 61.71倍 | 9.59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 |
ファナック | 458,700円 | -6.2% | -17.8% | 1.74% | 40.42倍 | 2.54倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
ニデック | 729,200円 | +2.2% | +8.4% | 1.10% | 25.39倍 | 2.55倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。EV向けなど車載用を主柱に育成中 |
レーザーテク | 4,327,000円 | +27.6% | +5.2% | 0.44% | 79.64倍 | 32.61倍 |
|
先端半導体向けマスク欠陥検査装置が柱。EUV光源品は独占。マスクブランクス検査装置も |
パナソニックH | 134,000円 | +1.2% | +1.1% | 2.24% | 10.09倍 | 0.69倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。24年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム