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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 1,525 | 1,532 | 1,482 | 1,487 | -32 | -2.1% | 2,192,100 |
| 2015/03/31 | 1,543 | 1,546 | 1,515 | 1,519 | +8 | +0.5% | 2,468,700 |
| 2015/03/30 | 1,500 | 1,522 | 1,484 | 1,511 | -11 | -0.7% | 1,998,800 |
| 2015/03/27 | 1,596 | 1,598 | 1,515 | 1,522 | -82 | -5.1% | 2,612,400 |
| 2015/03/26 | 1,632 | 1,643 | 1,585 | 1,604 | -61 | -3.7% | 2,259,200 |
| 2015/03/25 | 1,615 | 1,678 | 1,615 | 1,665 | +58 | +3.6% | 2,762,400 |
| 2015/03/24 | 1,587 | 1,618 | 1,574 | 1,607 | +12 | +0.8% | 1,602,200 |
| 2015/03/23 | 1,572 | 1,598 | 1,572 | 1,595 | +26 | +1.7% | 1,040,300 |
| 2015/03/20 | 1,551 | 1,573 | 1,536 | 1,569 | +16 | +1% | 1,094,000 |
| 2015/03/19 | 1,551 | 1,562 | 1,526 | 1,553 | -12 | -0.8% | 1,773,300 |
| 2015/03/18 | 1,551 | 1,566 | 1,535 | 1,565 | -16 | -1% | 1,875,600 |
| 2015/03/17 | 1,578 | 1,621 | 1,571 | 1,581 | +24 | +1.5% | 2,561,700 |
| 2015/03/16 | 1,575 | 1,591 | 1,555 | 1,557 | -30 | -1.9% | 2,071,200 |
| 2015/03/13 | 1,580 | 1,589 | 1,551 | 1,587 | +44 | +2.9% | 4,245,300 |
| 2015/03/12 | 1,529 | 1,550 | 1,523 | 1,543 | +1 | +0.1% | 1,236,800 |
| 2015/03/11 | 1,523 | 1,556 | 1,522 | 1,542 | +2 | +0.1% | 984,300 |
| 2015/03/10 | 1,565 | 1,586 | 1,534 | 1,540 | -13 | -0.8% | 1,445,300 |
| 2015/03/09 | 1,576 | 1,592 | 1,551 | 1,553 | -39 | -2.4% | 1,593,400 |
| 2015/03/06 | 1,556 | 1,594 | 1,555 | 1,592 | +51 | +3.3% | 1,571,900 |
| 2015/03/05 | 1,539 | 1,553 | 1,537 | 1,541 | -9 | -0.6% | 895,700 |
| 2015/03/04 | 1,550 | 1,564 | 1,547 | 1,550 | -22 | -1.4% | 1,120,800 |
| 2015/03/03 | 1,599 | 1,599 | 1,568 | 1,572 | -20 | -1.3% | 1,219,100 |
| 2015/03/02 | 1,590 | 1,600 | 1,571 | 1,592 | +9 | +0.6% | 955,800 |
| 2015/02/27 | 1,597 | 1,598 | 1,566 | 1,583 | -7 | -0.4% | 1,178,800 |
| 2015/02/26 | 1,560 | 1,593 | 1,560 | 1,590 | +17 | +1.1% | 1,166,400 |
| 2015/02/25 | 1,571 | 1,592 | 1,556 | 1,573 | ±0 | ±0% | 1,565,800 |
| 2015/02/24 | 1,555 | 1,573 | 1,542 | 1,573 | +33 | +2.1% | 1,464,700 |
| 2015/02/23 | 1,536 | 1,555 | 1,525 | 1,540 | +28 | +1.9% | 1,457,500 |
| 2015/02/20 | 1,514 | 1,527 | 1,503 | 1,512 | -4 | -0.3% | 1,464,700 |
| 2015/02/19 | 1,569 | 1,591 | 1,509 | 1,516 | -54 | -3.4% | 2,411,600 |
| 2015/02/18 | 1,535 | 1,570 | 1,535 | 1,570 | +32 | +2.1% | 1,735,400 |
| 2015/02/17 | 1,549 | 1,566 | 1,535 | 1,538 | -4 | -0.3% | 1,307,600 |
| 2015/02/16 | 1,518 | 1,545 | 1,510 | 1,542 | +14 | +0.9% | 1,168,200 |
| 2015/02/13 | 1,516 | 1,537 | 1,514 | 1,528 | -4 | -0.3% | 1,526,400 |
| 2015/02/12 | 1,475 | 1,542 | 1,475 | 1,532 | +17 | +1.1% | 2,118,800 |
| 2015/02/10 | 1,501 | 1,518 | 1,486 | 1,515 | -11 | -0.7% | 1,338,300 |
| 2015/02/09 | 1,527 | 1,534 | 1,514 | 1,526 | +15 | +1% | 1,372,800 |
| 2015/02/06 | 1,500 | 1,514 | 1,483 | 1,511 | +29 | +2% | 1,393,500 |
| 2015/02/05 | 1,503 | 1,524 | 1,481 | 1,482 | -23 | -1.5% | 1,927,600 |
| 2015/02/04 | 1,464 | 1,507 | 1,455 | 1,505 | +51 | +3.5% | 2,557,700 |
| 2015/02/03 | 1,466 | 1,484 | 1,442 | 1,454 | +2 | +0.1% | 1,754,700 |
| 2015/02/02 | 1,491 | 1,502 | 1,449 | 1,452 | -60 | -4% | 2,198,700 |
| 2015/01/30 | 1,473 | 1,519 | 1,446 | 1,512 | +129 | +9.3% | 4,332,300 |
| 2015/01/29 | 1,352 | 1,400 | 1,348 | 1,383 | +18 | +1.3% | 1,527,900 |
| 2015/01/28 | 1,367 | 1,372 | 1,361 | 1,365 | -15 | -1.1% | 1,286,600 |
| 2015/01/27 | 1,384 | 1,387 | 1,372 | 1,380 | +16 | +1.2% | 1,674,100 |
| 2015/01/26 | 1,363 | 1,370 | 1,351 | 1,364 | -11 | -0.8% | 1,008,100 |
| 2015/01/23 | 1,377 | 1,385 | 1,363 | 1,375 | +15 | +1.1% | 1,363,400 |
| 2015/01/22 | 1,349 | 1,368 | 1,348 | 1,360 | +8 | +0.6% | 1,237,800 |
| 2015/01/21 | 1,355 | 1,366 | 1,341 | 1,352 | -10 | -0.7% | 1,407,400 |
2501～
2550
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
