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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,254 | 1,273 | 1,233 | 1,251 | -27 | -2.1% | 2,513,500 |
| 2015/07/03 | 1,261 | 1,284 | 1,258 | 1,278 | +18 | +1.4% | 1,023,900 |
| 2015/07/02 | 1,286 | 1,290 | 1,258 | 1,260 | -4 | -0.3% | 1,299,800 |
| 2015/07/01 | 1,268 | 1,273 | 1,261 | 1,264 | -10 | -0.8% | 1,779,400 |
| 2015/06/30 | 1,262 | 1,295 | 1,257 | 1,274 | +26 | +2.1% | 2,703,900 |
| 2015/06/29 | 1,265 | 1,267 | 1,247 | 1,248 | -58 | -4.4% | 2,920,800 |
| 2015/06/26 | 1,320 | 1,325 | 1,296 | 1,306 | -24 | -1.8% | 1,752,000 |
| 2015/06/25 | 1,302 | 1,342 | 1,296 | 1,330 | +33 | +2.5% | 2,030,400 |
| 2015/06/24 | 1,315 | 1,322 | 1,288 | 1,297 | -22 | -1.7% | 2,288,400 |
| 2015/06/23 | 1,272 | 1,337 | 1,272 | 1,319 | +47 | +3.7% | 2,763,700 |
| 2015/06/22 | 1,266 | 1,279 | 1,260 | 1,272 | +7 | +0.6% | 1,336,500 |
| 2015/06/19 | 1,293 | 1,310 | 1,256 | 1,265 | -6 | -0.5% | 2,675,200 |
| 2015/06/18 | 1,304 | 1,304 | 1,270 | 1,271 | -29 | -2.2% | 2,262,500 |
| 2015/06/17 | 1,314 | 1,317 | 1,297 | 1,300 | -17 | -1.3% | 1,451,900 |
| 2015/06/16 | 1,325 | 1,336 | 1,315 | 1,317 | -13 | -1% | 1,136,500 |
| 2015/06/15 | 1,328 | 1,340 | 1,322 | 1,330 | -10 | -0.7% | 1,132,000 |
| 2015/06/12 | 1,362 | 1,362 | 1,334 | 1,340 | -22 | -1.6% | 3,294,400 |
| 2015/06/11 | 1,344 | 1,370 | 1,340 | 1,362 | +30 | +2.3% | 2,034,200 |
| 2015/06/10 | 1,371 | 1,371 | 1,325 | 1,332 | -21 | -1.6% | 2,121,700 |
| 2015/06/09 | 1,389 | 1,390 | 1,349 | 1,353 | -51 | -3.6% | 2,733,900 |
| 2015/06/08 | 1,416 | 1,424 | 1,403 | 1,404 | -4 | -0.3% | 1,141,300 |
| 2015/06/05 | 1,401 | 1,414 | 1,394 | 1,408 | +11 | +0.8% | 1,319,100 |
| 2015/06/04 | 1,420 | 1,420 | 1,392 | 1,397 | -15 | -1.1% | 1,649,400 |
| 2015/06/03 | 1,402 | 1,424 | 1,401 | 1,412 | -12 | -0.8% | 1,370,400 |
| 2015/06/02 | 1,444 | 1,453 | 1,420 | 1,424 | -34 | -2.3% | 1,506,000 |
| 2015/06/01 | 1,478 | 1,478 | 1,453 | 1,458 | -27 | -1.8% | 1,086,500 |
| 2015/05/29 | 1,448 | 1,490 | 1,444 | 1,485 | +32 | +2.2% | 2,735,300 |
| 2015/05/28 | 1,453 | 1,469 | 1,445 | 1,453 | +20 | +1.4% | 1,491,400 |
| 2015/05/27 | 1,425 | 1,436 | 1,406 | 1,433 | -3 | -0.2% | 1,391,300 |
| 2015/05/26 | 1,425 | 1,440 | 1,420 | 1,436 | +19 | +1.3% | 1,535,200 |
| 2015/05/25 | 1,411 | 1,424 | 1,407 | 1,417 | +6 | +0.4% | 908,900 |
| 2015/05/22 | 1,396 | 1,416 | 1,385 | 1,411 | +9 | +0.6% | 1,232,000 |
| 2015/05/21 | 1,410 | 1,427 | 1,399 | 1,402 | -13 | -0.9% | 1,242,400 |
| 2015/05/20 | 1,425 | 1,428 | 1,411 | 1,415 | -10 | -0.7% | 1,819,100 |
| 2015/05/19 | 1,424 | 1,432 | 1,406 | 1,425 | -2 | -0.1% | 1,251,900 |
| 2015/05/18 | 1,401 | 1,435 | 1,401 | 1,427 | +15 | +1.1% | 999,000 |
| 2015/05/15 | 1,433 | 1,434 | 1,409 | 1,412 | -8 | -0.6% | 1,006,000 |
| 2015/05/14 | 1,426 | 1,436 | 1,412 | 1,420 | -26 | -1.8% | 1,620,100 |
| 2015/05/13 | 1,420 | 1,450 | 1,404 | 1,446 | +19 | +1.3% | 1,604,500 |
| 2015/05/12 | 1,426 | 1,438 | 1,421 | 1,427 | -5 | -0.3% | 1,474,000 |
| 2015/05/11 | 1,426 | 1,433 | 1,410 | 1,432 | +27 | +1.9% | 1,859,400 |
| 2015/05/08 | 1,365 | 1,411 | 1,365 | 1,405 | +38 | +2.8% | 2,314,800 |
| 2015/05/07 | 1,384 | 1,389 | 1,361 | 1,367 | -17 | -1.2% | 2,647,000 |
| 2015/05/01 | 1,402 | 1,406 | 1,357 | 1,384 | -33 | -2.3% | 3,082,700 |
| 2015/04/30 | 1,426 | 1,440 | 1,413 | 1,417 | -13 | -0.9% | 2,625,200 |
| 2015/04/28 | 1,481 | 1,493 | 1,425 | 1,430 | -53 | -3.6% | 3,995,100 |
| 2015/04/27 | 1,517 | 1,519 | 1,476 | 1,483 | -28 | -1.9% | 1,645,000 |
| 2015/04/24 | 1,531 | 1,544 | 1,509 | 1,511 | -33 | -2.1% | 1,448,800 |
| 2015/04/23 | 1,552 | 1,567 | 1,531 | 1,544 | +26 | +1.7% | 2,102,100 |
| 2015/04/22 | 1,486 | 1,520 | 1,486 | 1,518 | +35 | +2.4% | 2,009,900 |
2401～
2450
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
