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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 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 |
| 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 |
3601～
3650
件表示中 / 3775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 | 1,066,500円 | +7.1% | +32.1% | 0.37% | 35.24倍 | 15.41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 | 5,714,000円 | +13.3% | +14.1% | 0.61% | 30.13倍 | 4.46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 | 2,033,500円 | -3.4% | -18.2% | 2.39% | 20.98倍 | 5.06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 |
| 三菱電 | 351,800円 | -2.2% | +7.5% | 1.56% | 21.31倍 | 1.83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 |
| 富士通 | 355,200円 | -2.8% | +31.7% | 0.84% | 16.19倍 | 3.63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
