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 |
|---|---|---|---|---|---|---|---|
| 2016/11/18 | 1,520 | 1,554 | 1,519 | 1,550 | +44 | +2.9% | 3,650,300 |
| 2016/11/17 | 1,487 | 1,510 | 1,463 | 1,506 | +22 | +1.5% | 1,955,300 |
| 2016/11/16 | 1,508 | 1,522 | 1,478 | 1,484 | -9 | -0.6% | 2,063,700 |
| 2016/11/15 | 1,508 | 1,512 | 1,477 | 1,493 | -16 | -1.1% | 1,723,400 |
| 2016/11/14 | 1,481 | 1,514 | 1,471 | 1,509 | +55 | +3.8% | 2,459,100 |
| 2016/11/11 | 1,510 | 1,510 | 1,446 | 1,454 | -31 | -2.1% | 3,307,100 |
| 2016/11/10 | 1,471 | 1,495 | 1,458 | 1,485 | +104 | +7.5% | 2,868,600 |
| 2016/11/09 | 1,484 | 1,500 | 1,364 | 1,381 | -101 | -6.8% | 4,119,400 |
| 2016/11/08 | 1,484 | 1,489 | 1,469 | 1,482 | +5 | +0.3% | 1,336,300 |
| 2016/11/07 | 1,471 | 1,479 | 1,455 | 1,477 | +16 | +1.1% | 2,021,600 |
| 2016/11/04 | 1,437 | 1,463 | 1,429 | 1,461 | -6 | -0.4% | 2,343,200 |
| 2016/11/02 | 1,496 | 1,499 | 1,457 | 1,467 | -41 | -2.7% | 2,140,800 |
| 2016/11/01 | 1,490 | 1,512 | 1,478 | 1,508 | +5 | +0.3% | 1,973,300 |
| 2016/10/31 | 1,470 | 1,508 | 1,462 | 1,503 | +32 | +2.2% | 3,302,100 |
| 2016/10/28 | 1,416 | 1,472 | 1,409 | 1,471 | +78 | +5.6% | 4,403,600 |
| 2016/10/27 | 1,430 | 1,457 | 1,374 | 1,393 | +19 | +1.4% | 5,068,300 |
| 2016/10/26 | 1,352 | 1,377 | 1,340 | 1,374 | +22 | +1.6% | 1,736,000 |
| 2016/10/25 | 1,332 | 1,359 | 1,297 | 1,352 | -21 | -1.5% | 3,579,900 |
| 2016/10/24 | 1,396 | 1,399 | 1,358 | 1,373 | -9 | -0.7% | 1,383,900 |
| 2016/10/21 | 1,392 | 1,398 | 1,377 | 1,382 | -1 | -0.1% | 1,149,200 |
| 2016/10/20 | 1,388 | 1,393 | 1,374 | 1,383 | +1 | +0.1% | 1,319,400 |
| 2016/10/19 | 1,393 | 1,393 | 1,366 | 1,382 | -3 | -0.2% | 1,298,900 |
| 2016/10/18 | 1,371 | 1,392 | 1,371 | 1,385 | +4 | +0.3% | 1,038,400 |
| 2016/10/17 | 1,370 | 1,389 | 1,365 | 1,381 | +14 | +1% | 1,113,000 |
| 2016/10/14 | 1,380 | 1,399 | 1,353 | 1,367 | -20 | -1.4% | 2,627,700 |
| 2016/10/13 | 1,403 | 1,412 | 1,372 | 1,387 | -7 | -0.5% | 1,265,400 |
| 2016/10/12 | 1,435 | 1,436 | 1,387 | 1,394 | -52 | -3.6% | 2,023,600 |
| 2016/10/11 | 1,446 | 1,458 | 1,440 | 1,446 | +10 | +0.7% | 1,506,100 |
| 2016/10/07 | 1,425 | 1,440 | 1,416 | 1,436 | +15 | +1.1% | 1,189,500 |
| 2016/10/06 | 1,440 | 1,446 | 1,417 | 1,421 | -1 | -0.1% | 1,358,500 |
| 2016/10/05 | 1,425 | 1,446 | 1,416 | 1,422 | +2 | +0.1% | 2,281,000 |
| 2016/10/04 | 1,390 | 1,424 | 1,387 | 1,420 | +35 | +2.5% | 2,537,700 |
| 2016/10/03 | 1,380 | 1,400 | 1,373 | 1,385 | +25 | +1.8% | 2,180,100 |
| 2016/09/30 | 1,367 | 1,376 | 1,355 | 1,360 | -28 | -2% | 1,918,300 |
| 2016/09/29 | 1,365 | 1,415 | 1,360 | 1,388 | +57 | +4.3% | 3,211,500 |
| 2016/09/28 | 1,344 | 1,348 | 1,323 | 1,331 | -19 | -1.4% | 1,703,500 |
| 2016/09/27 | 1,324 | 1,353 | 1,306 | 1,350 | +16 | +1.2% | 2,141,200 |
| 2016/09/26 | 1,364 | 1,370 | 1,328 | 1,334 | -38 | -2.8% | 1,964,400 |
| 2016/09/23 | 1,355 | 1,382 | 1,341 | 1,372 | +21 | +1.6% | 2,001,100 |
| 2016/09/21 | 1,340 | 1,365 | 1,331 | 1,351 | +6 | +0.4% | 3,670,900 |
| 2016/09/20 | 1,374 | 1,390 | 1,341 | 1,345 | -42 | -3% | 3,603,900 |
| 2016/09/16 | 1,410 | 1,412 | 1,381 | 1,387 | -14 | -1% | 2,000,300 |
| 2016/09/15 | 1,423 | 1,434 | 1,398 | 1,401 | -34 | -2.4% | 2,109,100 |
| 2016/09/14 | 1,421 | 1,454 | 1,418 | 1,435 | +7 | +0.5% | 1,471,600 |
| 2016/09/13 | 1,458 | 1,463 | 1,425 | 1,428 | ±0 | ±0% | 1,492,900 |
| 2016/09/12 | 1,447 | 1,455 | 1,423 | 1,428 | -29 | -2% | 1,679,900 |
| 2016/09/09 | 1,454 | 1,466 | 1,451 | 1,457 | +1 | +0.1% | 2,617,200 |
| 2016/09/08 | 1,474 | 1,497 | 1,447 | 1,456 | -31 | -2.1% | 2,129,400 |
| 2016/09/07 | 1,465 | 1,489 | 1,452 | 1,487 | -7 | -0.5% | 1,750,100 |
| 2016/09/06 | 1,493 | 1,501 | 1,488 | 1,494 | -2 | -0.1% | 1,748,100 |
2101～
2150
件表示中 / 3728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 | 1,019,000円 | -3.2% | +6.8% | 0.38% | 41.66倍 | 14.72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 |
| キーエンス | 5,538,000円 | +13.3% | +14.1% | 0.63% | 29.20倍 | 4.32倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,537,000円 | +6.9% | +4.0% | 2.44% | 20.53倍 | 6.32倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| 富士通 | 336,800円 | -2.8% | +31.7% | 0.89% | 15.35倍 | 3.44倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| 三菱電 | 306,800円 | -2.2% | +7.5% | 1.79% | 18.67倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
