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 |
|---|---|---|---|---|---|---|---|
| 2011/04/26 | 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 |
| 2011/03/16 | 1,385 | 1,419 | 1,264 | 1,345 | -10 | -0.7% | 6,027,800 |
| 2011/03/15 | 1,520 | 1,521 | 1,179 | 1,355 | -224 | -14.2% | 5,924,300 |
| 2011/03/14 | 1,578 | 1,620 | 1,541 | 1,579 | -79 | -4.8% | 3,496,500 |
| 2011/03/11 | 1,690 | 1,702 | 1,653 | 1,658 | -62 | -3.6% | 7,205,800 |
| 2011/03/10 | 1,710 | 1,738 | 1,707 | 1,720 | -11 | -0.6% | 2,029,800 |
| 2011/03/09 | 1,702 | 1,740 | 1,694 | 1,731 | +40 | +2.4% | 2,100,500 |
| 2011/03/08 | 1,674 | 1,700 | 1,670 | 1,691 | +8 | +0.5% | 1,258,300 |
| 2011/03/07 | 1,689 | 1,700 | 1,671 | 1,683 | -29 | -1.7% | 1,359,400 |
| 2011/03/04 | 1,705 | 1,728 | 1,696 | 1,712 | +39 | +2.3% | 2,362,000 |
| 2011/03/03 | 1,677 | 1,695 | 1,657 | 1,673 | +25 | +1.5% | 1,261,200 |
| 2011/03/02 | 1,672 | 1,681 | 1,641 | 1,648 | -59 | -3.5% | 2,074,200 |
| 2011/03/01 | 1,708 | 1,716 | 1,694 | 1,707 | +13 | +0.8% | 1,580,500 |
| 2011/02/28 | 1,683 | 1,694 | 1,657 | 1,694 | -1 | -0.1% | 1,780,700 |
| 2011/02/25 | 1,688 | 1,700 | 1,672 | 1,695 | +8 | +0.5% | 1,976,700 |
| 2011/02/24 | 1,690 | 1,703 | 1,681 | 1,687 | -11 | -0.6% | 1,581,600 |
| 2011/02/23 | 1,711 | 1,715 | 1,680 | 1,698 | -15 | -0.9% | 1,268,700 |
| 2011/02/22 | 1,705 | 1,720 | 1,691 | 1,713 | -27 | -1.6% | 1,815,200 |
| 2011/02/21 | 1,735 | 1,748 | 1,722 | 1,740 | -7 | -0.4% | 1,285,400 |
| 2011/02/18 | 1,746 | 1,758 | 1,734 | 1,747 | -12 | -0.7% | 1,895,500 |
| 2011/02/17 | 1,798 | 1,798 | 1,754 | 1,759 | -10 | -0.6% | 1,857,100 |
| 2011/02/16 | 1,736 | 1,782 | 1,728 | 1,769 | +46 | +2.7% | 2,511,600 |
| 2011/02/15 | 1,727 | 1,736 | 1,718 | 1,723 | -11 | -0.6% | 1,337,900 |
3451～
3500
件表示中 / 3713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 | 741,700円 | -3.2% | +6.8% | 0.53% | 30.32倍 | 10.71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 |
| 三菱電 | 298,000円 | -2.2% | +7.5% | 1.85% | 18.19倍 | 1.57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 | 429,000円 | +3.1% | +59.7% | 3.73% | 11.61倍 | 1.14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 | 377,700円 | -1.9% | +29.3% | 0.85% | 21.89倍 | 2.58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 |
| 村田製 | 207,800円 | -5.9% | -24.4% | 2.89% | 21.86倍 | 1.50倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
