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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,695 | 1,719 | 1,690 | 1,706 | +12 | +0.7% | 1,037,900 |
| 2010/10/18 | 1,701 | 1,740 | 1,690 | 1,694 | +1 | +0.1% | 1,183,700 |
| 2010/10/15 | 1,700 | 1,705 | 1,682 | 1,693 | -14 | -0.8% | 1,336,000 |
| 2010/10/14 | 1,700 | 1,719 | 1,676 | 1,707 | +29 | +1.7% | 1,508,000 |
| 2010/10/13 | 1,700 | 1,704 | 1,670 | 1,678 | +4 | +0.2% | 1,308,700 |
| 2010/10/12 | 1,730 | 1,730 | 1,666 | 1,674 | -37 | -2.2% | 2,055,900 |
| 2010/10/08 | 1,732 | 1,736 | 1,710 | 1,711 | -19 | -1.1% | 2,503,000 |
| 2010/10/07 | 1,749 | 1,752 | 1,727 | 1,730 | -36 | -2% | 1,806,000 |
| 2010/10/06 | 1,725 | 1,769 | 1,718 | 1,766 | +62 | +3.6% | 2,629,600 |
| 2010/10/05 | 1,655 | 1,715 | 1,646 | 1,704 | +37 | +2.2% | 2,716,700 |
| 2010/10/04 | 1,679 | 1,708 | 1,658 | 1,667 | -11 | -0.7% | 1,950,200 |
| 2010/10/01 | 1,682 | 1,702 | 1,667 | 1,678 | +17 | +1% | 2,255,000 |
| 2010/09/30 | 1,717 | 1,720 | 1,661 | 1,661 | -51 | -3% | 1,788,600 |
| 2010/09/29 | 1,716 | 1,731 | 1,693 | 1,712 | +5 | +0.3% | 2,346,400 |
| 2010/09/28 | 1,720 | 1,732 | 1,697 | 1,707 | -34 | -2% | 1,123,300 |
| 2010/09/27 | 1,729 | 1,752 | 1,719 | 1,741 | +33 | +1.9% | 1,504,300 |
| 2010/09/24 | 1,695 | 1,739 | 1,682 | 1,708 | -27 | -1.6% | 2,961,900 |
| 2010/09/22 | 1,726 | 1,748 | 1,717 | 1,735 | -7 | -0.4% | 1,516,000 |
| 2010/09/21 | 1,749 | 1,770 | 1,739 | 1,742 | +5 | +0.3% | 2,217,500 |
| 2010/09/17 | 1,724 | 1,744 | 1,694 | 1,737 | +38 | +2.2% | 2,481,400 |
| 2010/09/16 | 1,708 | 1,715 | 1,679 | 1,699 | -2 | -0.1% | 2,824,000 |
| 2010/09/15 | 1,614 | 1,717 | 1,579 | 1,701 | +51 | +3.1% | 5,359,000 |
| 2010/09/14 | 1,657 | 1,668 | 1,629 | 1,650 | -6 | -0.4% | 1,642,300 |
| 2010/09/13 | 1,638 | 1,672 | 1,625 | 1,656 | +41 | +2.5% | 2,625,600 |
| 2010/09/10 | 1,594 | 1,648 | 1,590 | 1,615 | +25 | +1.6% | 5,209,900 |
| 2010/09/09 | 1,587 | 1,599 | 1,575 | 1,590 | +7 | +0.4% | 1,708,500 |
| 2010/09/08 | 1,610 | 1,612 | 1,571 | 1,583 | -72 | -4.4% | 3,285,500 |
| 2010/09/07 | 1,666 | 1,687 | 1,651 | 1,655 | -31 | -1.8% | 1,386,800 |
| 2010/09/06 | 1,663 | 1,693 | 1,654 | 1,686 | +51 | +3.1% | 1,699,900 |
| 2010/09/03 | 1,613 | 1,637 | 1,611 | 1,635 | +24 | +1.5% | 1,820,700 |
| 2010/09/02 | 1,620 | 1,623 | 1,582 | 1,611 | +24 | +1.5% | 2,083,900 |
| 2010/09/01 | 1,584 | 1,606 | 1,571 | 1,587 | -7 | -0.4% | 2,258,200 |
| 2010/08/31 | 1,649 | 1,661 | 1,592 | 1,594 | -90 | -5.3% | 2,281,900 |
| 2010/08/30 | 1,702 | 1,728 | 1,674 | 1,684 | +31 | +1.9% | 1,710,300 |
| 2010/08/27 | 1,610 | 1,663 | 1,605 | 1,653 | +28 | +1.7% | 1,615,100 |
| 2010/08/26 | 1,649 | 1,660 | 1,622 | 1,625 | ±0 | ±0% | 1,693,800 |
| 2010/08/25 | 1,628 | 1,651 | 1,609 | 1,625 | -19 | -1.2% | 2,587,600 |
| 2010/08/24 | 1,656 | 1,675 | 1,634 | 1,644 | -42 | -2.5% | 1,567,800 |
| 2010/08/23 | 1,721 | 1,721 | 1,676 | 1,686 | -36 | -2.1% | 1,796,000 |
| 2010/08/20 | 1,732 | 1,745 | 1,713 | 1,722 | -57 | -3.2% | 1,760,900 |
| 2010/08/19 | 1,714 | 1,785 | 1,711 | 1,779 | +65 | +3.8% | 2,509,300 |
| 2010/08/18 | 1,734 | 1,739 | 1,696 | 1,714 | -7 | -0.4% | 1,759,900 |
| 2010/08/17 | 1,701 | 1,737 | 1,701 | 1,721 | -3 | -0.2% | 1,467,400 |
| 2010/08/16 | 1,740 | 1,740 | 1,695 | 1,724 | -38 | -2.2% | 2,120,200 |
| 2010/08/13 | 1,755 | 1,777 | 1,727 | 1,762 | +2 | +0.1% | 2,712,200 |
| 2010/08/12 | 1,750 | 1,762 | 1,707 | 1,760 | -19 | -1.1% | 2,890,600 |
| 2010/08/11 | 1,790 | 1,807 | 1,774 | 1,779 | -51 | -2.8% | 1,924,300 |
| 2010/08/10 | 1,867 | 1,883 | 1,815 | 1,830 | -14 | -0.8% | 2,211,200 |
| 2010/08/09 | 1,850 | 1,859 | 1,822 | 1,844 | -35 | -1.9% | 1,526,800 |
| 2010/08/06 | 1,861 | 1,893 | 1,848 | 1,879 | +4 | +0.2% | 1,465,200 |
3451～
3500
件表示中 / 3586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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50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 | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68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 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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
