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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 5,340 | 5,390 | 5,180 | 5,380 | +80 | +1.5% | 2,771,700 |
| 2019/10/21 | 5,280 | 5,370 | 5,260 | 5,300 | +10 | +0.2% | 1,638,800 |
| 2019/10/18 | 5,290 | 5,380 | 5,240 | 5,290 | +10 | +0.2% | 2,661,600 |
| 2019/10/17 | 5,200 | 5,350 | 5,170 | 5,280 | +30 | +0.6% | 2,277,100 |
| 2019/10/16 | 5,230 | 5,360 | 5,160 | 5,250 | +140 | +2.7% | 3,588,900 |
| 2019/10/15 | 5,070 | 5,150 | 5,060 | 5,110 | +100 | +2% | 2,383,300 |
| 2019/10/11 | 5,080 | 5,100 | 4,955 | 5,010 | -40 | -0.8% | 3,539,800 |
| 2019/10/10 | 4,985 | 5,070 | 4,955 | 5,050 | +110 | +2.2% | 3,021,300 |
| 2019/10/09 | 5,000 | 5,000 | 4,835 | 4,940 | -120 | -2.4% | 5,112,300 |
| 2019/10/08 | 4,870 | 5,090 | 4,845 | 5,060 | +215 | +4.4% | 3,528,300 |
| 2019/10/07 | 4,855 | 4,895 | 4,785 | 4,845 | +5 | +0.1% | 1,951,300 |
| 2019/10/04 | 4,970 | 4,975 | 4,770 | 4,840 | -80 | -1.6% | 3,806,700 |
| 2019/10/03 | 4,855 | 4,940 | 4,835 | 4,920 | ±0 | ±0% | 2,093,700 |
| 2019/10/02 | 4,860 | 4,945 | 4,830 | 4,920 | +35 | +0.7% | 2,323,700 |
| 2019/10/01 | 4,785 | 4,900 | 4,720 | 4,885 | +110 | +2.3% | 2,713,400 |
| 2019/09/30 | 4,760 | 4,865 | 4,745 | 4,775 | -45 | -0.9% | 2,626,100 |
| 2019/09/27 | 4,690 | 4,820 | 4,595 | 4,820 | +80 | +1.7% | 2,507,900 |
| 2019/09/26 | 4,895 | 4,900 | 4,715 | 4,740 | -100 | -2.1% | 3,428,900 |
| 2019/09/25 | 4,765 | 4,840 | 4,715 | 4,840 | +45 | +0.9% | 2,323,300 |
| 2019/09/24 | 4,760 | 4,870 | 4,745 | 4,795 | +85 | +1.8% | 2,356,600 |
| 2019/09/20 | 4,725 | 4,780 | 4,660 | 4,710 | ±0 | ±0% | 2,396,200 |
| 2019/09/19 | 4,700 | 4,840 | 4,690 | 4,710 | +70 | +1.5% | 3,478,100 |
| 2019/09/18 | 4,740 | 4,770 | 4,630 | 4,640 | -60 | -1.3% | 2,329,300 |
| 2019/09/17 | 4,695 | 4,795 | 4,675 | 4,700 | +20 | +0.4% | 2,491,300 |
| 2019/09/13 | 4,680 | 4,715 | 4,565 | 4,680 | +70 | +1.5% | 4,133,200 |
| 2019/09/12 | 4,565 | 4,650 | 4,540 | 4,610 | +180 | +4.1% | 3,267,900 |
| 2019/09/11 | 4,340 | 4,435 | 4,300 | 4,430 | +20 | +0.5% | 2,851,500 |
| 2019/09/10 | 4,510 | 4,570 | 4,410 | 4,410 | -145 | -3.2% | 3,122,300 |
| 2019/09/09 | 4,615 | 4,700 | 4,550 | 4,555 | -55 | -1.2% | 3,366,500 |
| 2019/09/06 | 4,620 | 4,675 | 4,525 | 4,610 | +5 | +0.1% | 4,480,700 |
| 2019/09/05 | 4,400 | 4,665 | 4,375 | 4,605 | +285 | +6.6% | 5,540,700 |
| 2019/09/04 | 4,250 | 4,350 | 4,215 | 4,320 | +70 | +1.6% | 3,141,700 |
| 2019/09/03 | 4,490 | 4,500 | 4,240 | 4,250 | -190 | -4.3% | 4,212,800 |
| 2019/09/02 | 4,365 | 4,460 | 4,355 | 4,440 | +75 | +1.7% | 3,032,600 |
| 2019/08/30 | 4,225 | 4,405 | 4,220 | 4,365 | +185 | +4.4% | 3,320,600 |
| 2019/08/29 | 4,105 | 4,195 | 4,100 | 4,180 | +75 | +1.8% | 1,835,400 |
| 2019/08/28 | 4,140 | 4,185 | 4,085 | 4,105 | -25 | -0.6% | 1,890,100 |
| 2019/08/27 | 4,195 | 4,200 | 4,120 | 4,130 | -20 | -0.5% | 1,994,700 |
| 2019/08/26 | 4,060 | 4,170 | 4,055 | 4,150 | ±0 | ±0% | 2,428,000 |
| 2019/08/23 | 4,120 | 4,160 | 4,055 | 4,150 | -25 | -0.6% | 2,189,600 |
| 2019/08/22 | 4,125 | 4,220 | 4,120 | 4,175 | +65 | +1.6% | 2,528,100 |
| 2019/08/21 | 4,085 | 4,125 | 4,070 | 4,110 | +55 | +1.4% | 2,335,600 |
| 2019/08/20 | 4,000 | 4,110 | 3,990 | 4,055 | +30 | +0.7% | 3,114,700 |
| 2019/08/19 | 4,155 | 4,165 | 4,020 | 4,025 | -75 | -1.8% | 2,926,100 |
| 2019/08/16 | 4,120 | 4,160 | 4,080 | 4,100 | -15 | -0.4% | 2,786,500 |
| 2019/08/15 | 4,150 | 4,190 | 4,075 | 4,115 | -105 | -2.5% | 5,436,600 |
| 2019/08/14 | 4,400 | 4,440 | 4,210 | 4,220 | -80 | -1.9% | 4,005,300 |
| 2019/08/13 | 4,120 | 4,305 | 4,110 | 4,300 | +115 | +2.7% | 3,259,200 |
| 2019/08/09 | 4,270 | 4,275 | 4,155 | 4,185 | -35 | -0.8% | 2,820,500 |
| 2019/08/08 | 4,145 | 4,280 | 4,135 | 4,220 | +125 | +3.1% | 5,089,900 |
1351～
1400
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
