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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 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 |
| 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 |
3301～
3350
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 | 553,100円 | +7.9% | +13.9% | 0.63% | 60.95倍 | 9.47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 | 462,400円 | -6.2% | -17.8% | 1.73% | 40.75倍 | 2.56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 | 733,500円 | +2.2% | +8.4% | 1.09% | 25.55倍 | 2.57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 | 4,297,000円 | +27.6% | +5.2% | 0.44% | 79.09倍 | 32.38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
