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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 6,000 | 6,010 | 5,820 | 5,870 | -160 | -2.7% | 2,719,700 |
| 2020/10/30 | 5,920 | 6,220 | 5,910 | 6,030 | +510 | +9.2% | 8,978,600 |
| 2020/10/29 | 5,420 | 5,540 | 5,390 | 5,520 | +50 | +0.9% | 1,603,500 |
| 2020/10/28 | 5,430 | 5,520 | 5,420 | 5,470 | -40 | -0.7% | 1,323,900 |
| 2020/10/27 | 5,460 | 5,510 | 5,370 | 5,510 | +20 | +0.4% | 1,118,100 |
| 2020/10/26 | 5,500 | 5,550 | 5,440 | 5,490 | +20 | +0.4% | 1,118,800 |
| 2020/10/23 | 5,520 | 5,520 | 5,440 | 5,470 | -60 | -1.1% | 1,383,000 |
| 2020/10/22 | 5,480 | 5,550 | 5,470 | 5,530 | -10 | -0.2% | 1,073,200 |
| 2020/10/21 | 5,570 | 5,580 | 5,490 | 5,540 | -70 | -1.2% | 1,546,000 |
| 2020/10/20 | 5,550 | 5,630 | 5,550 | 5,610 | +60 | +1.1% | 1,482,800 |
| 2020/10/19 | 5,470 | 5,570 | 5,460 | 5,550 | +80 | +1.5% | 1,172,700 |
| 2020/10/16 | 5,450 | 5,540 | 5,430 | 5,470 | -10 | -0.2% | 1,451,300 |
| 2020/10/15 | 5,500 | 5,540 | 5,370 | 5,480 | -110 | -2% | 2,168,300 |
| 2020/10/14 | 5,620 | 5,650 | 5,540 | 5,590 | ±0 | ±0% | 1,791,300 |
| 2020/10/13 | 5,460 | 5,610 | 5,430 | 5,590 | +140 | +2.6% | 2,313,600 |
| 2020/10/12 | 5,540 | 5,590 | 5,430 | 5,450 | -40 | -0.7% | 1,543,300 |
| 2020/10/09 | 5,540 | 5,560 | 5,440 | 5,490 | ±0 | ±0% | 2,658,200 |
| 2020/10/08 | 5,230 | 5,530 | 5,230 | 5,490 | +280 | +5.4% | 4,228,500 |
| 2020/10/07 | 5,060 | 5,220 | 5,060 | 5,210 | +100 | +2% | 1,753,700 |
| 2020/10/06 | 5,160 | 5,190 | 5,050 | 5,110 | +20 | +0.4% | 1,515,800 |
| 2020/10/05 | 5,120 | 5,120 | 5,040 | 5,090 | +10 | +0.2% | 1,071,700 |
| 2020/10/02 | 5,090 | 5,170 | 5,050 | 5,080 | - | - | 1,831,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,140 | 5,190 | 5,080 | 5,090 | -50 | -1% | 2,047,200 |
| 2020/09/29 | 5,040 | 5,190 | 5,030 | 5,140 | +100 | +2% | 1,500,900 |
| 2020/09/28 | 5,130 | 5,140 | 4,975 | 5,040 | -90 | -1.8% | 1,892,100 |
| 2020/09/25 | 5,200 | 5,200 | 5,080 | 5,130 | -60 | -1.2% | 2,066,400 |
| 2020/09/24 | 5,190 | 5,240 | 5,160 | 5,190 | -30 | -0.6% | 1,658,400 |
| 2020/09/23 | 5,140 | 5,240 | 5,140 | 5,220 | +90 | +1.8% | 1,826,900 |
| 2020/09/18 | 5,150 | 5,200 | 5,110 | 5,130 | -10 | -0.2% | 1,523,700 |
| 2020/09/17 | 5,100 | 5,210 | 5,080 | 5,140 | -60 | -1.2% | 2,031,900 |
| 2020/09/16 | 5,070 | 5,220 | 5,060 | 5,200 | +130 | +2.6% | 1,567,100 |
| 2020/09/15 | 5,050 | 5,120 | 5,030 | 5,070 | +10 | +0.2% | 1,364,000 |
| 2020/09/14 | 4,970 | 5,060 | 4,915 | 5,060 | +65 | +1.3% | 1,553,600 |
| 2020/09/11 | 4,885 | 5,010 | 4,820 | 4,995 | +80 | +1.6% | 2,733,700 |
| 2020/09/10 | 5,020 | 5,050 | 4,900 | 4,915 | -65 | -1.3% | 2,437,700 |
| 2020/09/09 | 4,990 | 5,030 | 4,965 | 4,980 | -130 | -2.5% | 3,094,000 |
| 2020/09/08 | 5,070 | 5,130 | 5,010 | 5,110 | +90 | +1.8% | 1,715,600 |
| 2020/09/07 | 5,000 | 5,040 | 4,945 | 5,020 | -20 | -0.4% | 1,896,800 |
| 2020/09/04 | 5,010 | 5,100 | 4,995 | 5,040 | -150 | -2.9% | 2,295,700 |
| 2020/09/03 | 5,220 | 5,250 | 5,180 | 5,190 | +70 | +1.4% | 2,197,400 |
| 2020/09/02 | 5,110 | 5,170 | 5,100 | 5,120 | +60 | +1.2% | 1,726,200 |
| 2020/09/01 | 5,050 | 5,140 | 4,970 | 5,060 | -10 | -0.2% | 2,188,600 |
| 2020/08/31 | 5,070 | 5,160 | 5,060 | 5,070 | +145 | +2.9% | 2,203,200 |
| 2020/08/28 | 4,980 | 5,030 | 4,880 | 4,925 | -95 | -1.9% | 2,705,500 |
| 2020/08/27 | 5,050 | 5,080 | 4,980 | 5,020 | -70 | -1.4% | 1,928,200 |
| 2020/08/26 | 5,050 | 5,110 | 5,010 | 5,090 | +20 | +0.4% | 1,290,300 |
| 2020/08/25 | 5,170 | 5,180 | 5,060 | 5,070 | -50 | -1% | 1,806,900 |
| 2020/08/24 | 5,020 | 5,120 | 4,990 | 5,120 | +40 | +0.8% | 1,551,200 |
| 2020/08/21 | 5,000 | 5,180 | 4,975 | 5,080 | -20 | -0.4% | 2,397,200 |
1101～
1150
件表示中 / 3692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 | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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 |
| キヤノン | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59倍 | 1.24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 |
| 三菱電 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15倍 | 1.48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 |
| ＮＥＣ | 349,500円 | -1.9% | +29.3% | 0.92% | 20.25倍 | 2.39倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| パナソニックＨ | 168,700円 | -2.3% | +1.1% | 2.37% | 12.70倍 | 0.89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年度に車載機器事業売却 |
市場注目の銘柄
チャート関連のコラム
