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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 6,000 | 6,120 | 5,870 | 6,060 | -40 | -0.7% | 3,325,500 |
| 2020/01/07 | 6,030 | 6,120 | 5,960 | 6,100 | +100 | +1.7% | 2,565,600 |
| 2020/01/06 | 6,010 | 6,100 | 5,990 | 6,000 | -160 | -2.6% | 2,497,900 |
| 2019/12/30 | 6,270 | 6,270 | 6,110 | 6,160 | -120 | -1.9% | 2,206,100 |
| 2019/12/27 | 6,240 | 6,320 | 6,150 | 6,280 | +70 | +1.1% | 1,935,600 |
| 2019/12/26 | 6,220 | 6,290 | 6,140 | 6,210 | -10 | -0.2% | 2,225,000 |
| 2019/12/25 | 6,230 | 6,370 | 6,190 | 6,220 | ±0 | ±0% | 1,826,500 |
| 2019/12/24 | 6,110 | 6,250 | 6,080 | 6,220 | +80 | +1.3% | 1,648,100 |
| 2019/12/23 | 6,250 | 6,260 | 6,110 | 6,140 | -10 | -0.2% | 2,026,900 |
| 2019/12/20 | 6,010 | 6,210 | 6,000 | 6,150 | +170 | +2.8% | 3,548,800 |
| 2019/12/19 | 5,920 | 5,980 | 5,870 | 5,980 | +150 | +2.6% | 2,261,000 |
| 2019/12/18 | 5,810 | 5,860 | 5,730 | 5,830 | ±0 | ±0% | 1,781,700 |
| 2019/12/17 | 5,820 | 5,910 | 5,770 | 5,830 | +40 | +0.7% | 2,608,900 |
| 2019/12/16 | 5,780 | 5,860 | 5,740 | 5,790 | +50 | +0.9% | 2,585,900 |
| 2019/12/13 | 5,690 | 5,750 | 5,650 | 5,740 | +210 | +3.8% | 5,062,800 |
| 2019/12/12 | 5,440 | 5,600 | 5,420 | 5,530 | +150 | +2.8% | 3,591,400 |
| 2019/12/11 | 5,370 | 5,490 | 5,340 | 5,380 | +40 | +0.7% | 2,232,400 |
| 2019/12/10 | 5,260 | 5,370 | 5,190 | 5,340 | +80 | +1.5% | 1,755,200 |
| 2019/12/09 | 5,490 | 5,490 | 5,240 | 5,260 | -160 | -3% | 2,257,000 |
| 2019/12/06 | 5,270 | 5,430 | 5,230 | 5,420 | +180 | +3.4% | 2,031,400 |
| 2019/12/05 | 5,230 | 5,260 | 5,160 | 5,240 | +80 | +1.6% | 1,645,600 |
| 2019/12/04 | 5,150 | 5,210 | 5,080 | 5,160 | -90 | -1.7% | 2,155,500 |
| 2019/12/03 | 5,220 | 5,300 | 5,200 | 5,250 | -70 | -1.3% | 1,519,600 |
| 2019/12/02 | 5,340 | 5,420 | 5,290 | 5,320 | -30 | -0.6% | 1,656,300 |
| 2019/11/29 | 5,410 | 5,480 | 5,350 | 5,350 | ±0 | ±0% | 1,960,600 |
| 2019/11/28 | 5,470 | 5,520 | 5,310 | 5,350 | -100 | -1.8% | 1,882,700 |
| 2019/11/27 | 5,410 | 5,490 | 5,400 | 5,450 | +20 | +0.4% | 1,828,800 |
| 2019/11/26 | 5,340 | 5,450 | 5,310 | 5,430 | +190 | +3.6% | 2,657,000 |
| 2019/11/25 | 5,350 | 5,380 | 5,240 | 5,240 | -70 | -1.3% | 1,789,600 |
| 2019/11/22 | 5,140 | 5,350 | 5,090 | 5,310 | +110 | +2.1% | 2,590,400 |
| 2019/11/21 | 5,330 | 5,370 | 5,150 | 5,200 | -210 | -3.9% | 3,903,100 |
| 2019/11/20 | 5,510 | 5,610 | 5,340 | 5,410 | -150 | -2.7% | 2,816,900 |
| 2019/11/19 | 5,630 | 5,680 | 5,540 | 5,560 | -90 | -1.6% | 2,310,300 |
| 2019/11/18 | 5,450 | 5,670 | 5,450 | 5,650 | +200 | +3.7% | 2,946,300 |
| 2019/11/15 | 5,330 | 5,500 | 5,120 | 5,450 | +80 | +1.5% | 4,974,400 |
| 2019/11/14 | 5,790 | 5,840 | 5,360 | 5,370 | -440 | -7.6% | 5,090,500 |
| 2019/11/13 | 5,620 | 5,820 | 5,580 | 5,810 | +190 | +3.4% | 4,220,500 |
| 2019/11/12 | 5,450 | 5,640 | 5,440 | 5,620 | +190 | +3.5% | 3,200,000 |
| 2019/11/11 | 5,440 | 5,440 | 5,280 | 5,430 | +30 | +0.6% | 2,261,400 |
| 2019/11/08 | 5,460 | 5,480 | 5,360 | 5,400 | +30 | +0.6% | 3,088,700 |
| 2019/11/07 | 5,240 | 5,370 | 5,210 | 5,370 | +90 | +1.7% | 2,690,400 |
| 2019/11/06 | 5,170 | 5,280 | 5,150 | 5,280 | +130 | +2.5% | 2,927,300 |
| 2019/11/05 | 5,300 | 5,390 | 5,140 | 5,150 | +20 | +0.4% | 5,006,200 |
| 2019/11/01 | 5,010 | 5,180 | 4,980 | 5,130 | +185 | +3.7% | 3,615,500 |
| 2019/10/31 | 5,320 | 5,340 | 4,865 | 4,945 | -475 | -8.8% | 9,553,500 |
| 2019/10/30 | 5,530 | 5,570 | 5,400 | 5,420 | -220 | -3.9% | 4,974,100 |
| 2019/10/29 | 5,760 | 5,760 | 5,580 | 5,640 | -100 | -1.7% | 2,868,500 |
| 2019/10/28 | 5,590 | 5,750 | 5,530 | 5,740 | +210 | +3.8% | 2,652,400 |
| 2019/10/25 | 5,460 | 5,580 | 5,450 | 5,530 | +120 | +2.2% | 2,566,300 |
| 2019/10/24 | 5,390 | 5,450 | 5,300 | 5,410 | +30 | +0.6% | 2,470,300 |
1301～
1350
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
