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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 1,714 | 1,735 | 1,702 | 1,710 | -33 | -1.9% | 1,977,400 |
| 2011/02/02 | 1,704 | 1,759 | 1,702 | 1,743 | +79 | +4.7% | 4,056,000 |
| 2011/02/01 | 1,680 | 1,690 | 1,656 | 1,664 | -15 | -0.9% | 2,398,900 |
| 2011/01/31 | 1,676 | 1,692 | 1,656 | 1,679 | -30 | -1.8% | 3,681,700 |
| 2011/01/28 | 1,805 | 1,805 | 1,696 | 1,709 | -136 | -7.4% | 8,407,300 |
| 2011/01/27 | 1,857 | 1,864 | 1,839 | 1,845 | +12 | +0.7% | 2,026,900 |
| 2011/01/26 | 1,826 | 1,843 | 1,818 | 1,833 | -2 | -0.1% | 1,029,100 |
| 2011/01/25 | 1,812 | 1,846 | 1,812 | 1,835 | +24 | +1.3% | 1,704,300 |
| 2011/01/24 | 1,801 | 1,823 | 1,798 | 1,811 | +15 | +0.8% | 1,460,600 |
| 2011/01/21 | 1,810 | 1,824 | 1,792 | 1,796 | -13 | -0.7% | 1,990,000 |
| 2011/01/20 | 1,830 | 1,837 | 1,799 | 1,809 | -40 | -2.2% | 2,385,400 |
| 2011/01/19 | 1,870 | 1,875 | 1,847 | 1,849 | +1 | +0.1% | 1,228,400 |
| 2011/01/18 | 1,845 | 1,864 | 1,829 | 1,848 | -1 | -0.1% | 1,166,800 |
| 2011/01/17 | 1,843 | 1,870 | 1,834 | 1,849 | +26 | +1.4% | 1,929,100 |
| 2011/01/14 | 1,830 | 1,881 | 1,818 | 1,823 | -33 | -1.8% | 4,390,500 |
| 2011/01/13 | 1,878 | 1,888 | 1,843 | 1,856 | -11 | -0.6% | 1,961,600 |
| 2011/01/12 | 1,886 | 1,898 | 1,864 | 1,867 | -11 | -0.6% | 1,529,800 |
| 2011/01/11 | 1,879 | 1,889 | 1,870 | 1,878 | -22 | -1.2% | 1,441,900 |
| 2011/01/07 | 1,910 | 1,911 | 1,892 | 1,900 | -15 | -0.8% | 1,838,200 |
| 2011/01/06 | 1,901 | 1,924 | 1,893 | 1,915 | +49 | +2.6% | 2,396,200 |
| 2011/01/05 | 1,857 | 1,884 | 1,847 | 1,866 | -1 | -0.1% | 1,137,000 |
| 2011/01/04 | 1,851 | 1,877 | 1,847 | 1,867 | +30 | +1.6% | 1,536,300 |
| 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 |
3251～
3300
件表示中 / 3457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 | 558,500円 | +7.9% | +13.9% | 0.63% | 61.55倍 | 9.57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 | 469,400円 | -6.2% | -17.8% | 1.70% | 41.36倍 | 2.60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 | 737,400円 | +2.2% | +8.4% | 1.08% | 25.68倍 | 2.59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 | 4,317,000円 | +27.6% | +5.2% | 0.44% | 79.46倍 | 32.53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 | 134,800円 | +1.2% | +1.1% | 2.23% | 10.15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
