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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 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 |
| 2010/08/05 | 1,893 | 1,901 | 1,858 | 1,875 | +22 | +1.2% | 1,607,200 |
| 2010/08/04 | 1,885 | 1,919 | 1,842 | 1,853 | -59 | -3.1% | 2,102,700 |
| 2010/08/03 | 1,923 | 1,950 | 1,899 | 1,912 | +27 | +1.4% | 2,172,300 |
| 2010/08/02 | 1,894 | 1,905 | 1,881 | 1,885 | +18 | +1% | 1,837,500 |
| 2010/07/30 | 1,895 | 1,896 | 1,841 | 1,867 | -36 | -1.9% | 2,434,100 |
| 2010/07/29 | 1,968 | 1,992 | 1,887 | 1,903 | -104 | -5.2% | 4,250,600 |
| 2010/07/28 | 1,958 | 2,017 | 1,953 | 2,007 | +108 | +5.7% | 3,299,800 |
| 2010/07/27 | 1,914 | 1,927 | 1,897 | 1,899 | -8 | -0.4% | 882,100 |
| 2010/07/26 | 1,922 | 1,933 | 1,902 | 1,907 | +5 | +0.3% | 1,370,900 |
| 2010/07/23 | 1,930 | 1,937 | 1,894 | 1,902 | +25 | +1.3% | 2,473,300 |
| 2010/07/22 | 1,898 | 1,908 | 1,855 | 1,877 | -36 | -1.9% | 1,684,900 |
| 2010/07/21 | 1,945 | 1,948 | 1,888 | 1,913 | +2 | +0.1% | 1,494,200 |
| 2010/07/20 | 1,901 | 1,936 | 1,884 | 1,911 | -30 | -1.5% | 1,609,500 |
| 2010/07/16 | 1,968 | 1,975 | 1,920 | 1,941 | -48 | -2.4% | 2,346,500 |
| 2010/07/15 | 1,983 | 2,012 | 1,982 | 1,989 | -24 | -1.2% | 1,614,400 |
| 2010/07/14 | 1,994 | 2,020 | 1,993 | 2,013 | +108 | +5.7% | 3,043,400 |
| 2010/07/13 | 1,919 | 1,935 | 1,895 | 1,905 | +2 | +0.1% | 1,759,600 |
| 2010/07/12 | 1,894 | 1,939 | 1,893 | 1,903 | +3 | +0.2% | 1,325,100 |
| 2010/07/09 | 1,902 | 1,913 | 1,861 | 1,900 | +19 | +1% | 2,526,500 |
| 2010/07/08 | 1,840 | 1,887 | 1,826 | 1,881 | +107 | +6% | 2,544,600 |
| 2010/07/07 | 1,786 | 1,809 | 1,758 | 1,774 | -25 | -1.4% | 1,441,200 |
| 2010/07/06 | 1,771 | 1,805 | 1,734 | 1,799 | +15 | +0.8% | 1,786,300 |
| 2010/07/05 | 1,781 | 1,800 | 1,768 | 1,784 | +14 | +0.8% | 1,827,100 |
| 2010/07/02 | 1,822 | 1,846 | 1,761 | 1,770 | -51 | -2.8% | 3,729,000 |
| 2010/07/01 | 1,850 | 1,865 | 1,806 | 1,821 | -63 | -3.3% | 2,146,000 |
| 2010/06/30 | 1,875 | 1,893 | 1,860 | 1,884 | -31 | -1.6% | 2,611,500 |
| 2010/06/29 | 1,971 | 1,985 | 1,906 | 1,915 | -39 | -2% | 1,856,400 |
| 2010/06/28 | 1,976 | 1,978 | 1,949 | 1,954 | +5 | +0.3% | 1,104,300 |
| 2010/06/25 | 1,983 | 2,000 | 1,944 | 1,949 | -75 | -3.7% | 2,176,100 |
3351～
3400
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 | 550,600円 | +7.9% | +13.9% | 0.64% | 60.68倍 | 9.43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 | 463,600円 | -6.2% | -17.8% | 1.73% | 40.85倍 | 2.57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 | 734,700円 | +2.2% | +8.4% | 1.09% | 25.59倍 | 2.58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 | 4,280,000円 | +27.6% | +5.2% | 0.45% | 78.78倍 | 32.25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 | 134,400円 | +1.2% | +1.1% | 2.23% | 10.12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
