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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,389 | 1,397 | 1,369 | 1,394 | -10 | -0.7% | 1,837,500 |
| 2014/11/20 | 1,412 | 1,415 | 1,397 | 1,404 | +7 | +0.5% | 1,118,000 |
| 2014/11/19 | 1,409 | 1,419 | 1,396 | 1,397 | -13 | -0.9% | 1,485,000 |
| 2014/11/18 | 1,381 | 1,410 | 1,375 | 1,410 | +45 | +3.3% | 1,467,100 |
| 2014/11/17 | 1,404 | 1,413 | 1,355 | 1,365 | -50 | -3.5% | 2,242,100 |
| 2014/11/14 | 1,409 | 1,417 | 1,394 | 1,415 | +8 | +0.6% | 3,599,400 |
| 2014/11/13 | 1,400 | 1,415 | 1,394 | 1,407 | +6 | +0.4% | 1,990,200 |
| 2014/11/12 | 1,390 | 1,425 | 1,386 | 1,401 | +33 | +2.4% | 3,733,700 |
| 2014/11/11 | 1,343 | 1,375 | 1,334 | 1,368 | +34 | +2.5% | 1,784,500 |
| 2014/11/10 | 1,330 | 1,342 | 1,321 | 1,334 | -5 | -0.4% | 1,930,300 |
| 2014/11/07 | 1,352 | 1,355 | 1,334 | 1,339 | +6 | +0.5% | 1,966,700 |
| 2014/11/06 | 1,341 | 1,357 | 1,323 | 1,333 | +1 | +0.1% | 3,003,600 |
| 2014/11/05 | 1,307 | 1,340 | 1,303 | 1,332 | +24 | +1.8% | 3,996,200 |
| 2014/11/04 | 1,353 | 1,367 | 1,308 | 1,308 | +28 | +2.2% | 5,394,800 |
| 2014/10/31 | 1,243 | 1,294 | 1,233 | 1,280 | +52 | +4.2% | 3,908,100 |
| 2014/10/30 | 1,224 | 1,236 | 1,213 | 1,228 | +20 | +1.7% | 2,534,200 |
| 2014/10/29 | 1,268 | 1,268 | 1,199 | 1,208 | -11 | -0.9% | 4,507,000 |
| 2014/10/28 | 1,212 | 1,228 | 1,206 | 1,219 | -6 | -0.5% | 1,674,100 |
| 2014/10/27 | 1,229 | 1,233 | 1,216 | 1,225 | +1 | +0.1% | 1,282,900 |
| 2014/10/24 | 1,242 | 1,245 | 1,214 | 1,224 | ±0 | ±0% | 1,637,400 |
| 2014/10/23 | 1,217 | 1,241 | 1,217 | 1,224 | -5 | -0.4% | 1,384,800 |
| 2014/10/22 | 1,223 | 1,231 | 1,203 | 1,229 | +30 | +2.5% | 2,232,900 |
| 2014/10/21 | 1,223 | 1,229 | 1,195 | 1,199 | -32 | -2.6% | 2,055,400 |
| 2014/10/20 | 1,228 | 1,238 | 1,212 | 1,231 | +33 | +2.8% | 2,272,200 |
| 2014/10/17 | 1,228 | 1,240 | 1,192 | 1,198 | -10 | -0.8% | 3,642,500 |
| 2014/10/16 | 1,213 | 1,224 | 1,200 | 1,208 | -43 | -3.4% | 3,105,700 |
| 2014/10/15 | 1,245 | 1,254 | 1,226 | 1,251 | +16 | +1.3% | 2,638,500 |
| 2014/10/14 | 1,234 | 1,251 | 1,228 | 1,235 | -48 | -3.7% | 3,588,900 |
| 2014/10/10 | 1,283 | 1,302 | 1,275 | 1,283 | -33 | -2.5% | 3,375,900 |
| 2014/10/09 | 1,344 | 1,350 | 1,313 | 1,316 | -25 | -1.9% | 2,148,700 |
| 2014/10/08 | 1,349 | 1,355 | 1,336 | 1,341 | -27 | -2% | 1,566,900 |
| 2014/10/07 | 1,370 | 1,381 | 1,363 | 1,368 | -19 | -1.4% | 1,387,100 |
| 2014/10/06 | 1,372 | 1,395 | 1,365 | 1,387 | +41 | +3% | 1,749,200 |
| 2014/10/03 | 1,324 | 1,347 | 1,324 | 1,346 | +5 | +0.4% | 2,046,600 |
| 2014/10/02 | 1,345 | 1,365 | 1,336 | 1,341 | -41 | -3% | 2,564,300 |
| 2014/10/01 | 1,411 | 1,413 | 1,379 | 1,382 | -32 | -2.3% | 1,654,000 |
| 2014/09/30 | 1,410 | 1,420 | 1,404 | 1,414 | -4 | -0.3% | 1,877,800 |
| 2014/09/29 | 1,410 | 1,422 | 1,404 | 1,418 | +37 | +2.7% | 1,688,400 |
| 2014/09/26 | 1,388 | 1,393 | 1,378 | 1,381 | -35 | -2.5% | 2,026,500 |
| 2014/09/25 | 1,405 | 1,420 | 1,405 | 1,416 | +21 | +1.5% | 1,611,300 |
| 2014/09/24 | 1,382 | 1,397 | 1,377 | 1,395 | +4 | +0.3% | 1,307,100 |
| 2014/09/22 | 1,394 | 1,399 | 1,382 | 1,391 | -24 | -1.7% | 1,244,900 |
| 2014/09/19 | 1,400 | 1,415 | 1,394 | 1,415 | +30 | +2.2% | 2,262,400 |
| 2014/09/18 | 1,360 | 1,395 | 1,360 | 1,385 | +38 | +2.8% | 2,748,900 |
| 2014/09/17 | 1,356 | 1,364 | 1,337 | 1,347 | +1 | +0.1% | 1,620,800 |
| 2014/09/16 | 1,325 | 1,351 | 1,325 | 1,346 | -4 | -0.3% | 2,085,200 |
| 2014/09/12 | 1,365 | 1,384 | 1,337 | 1,350 | -7 | -0.5% | 6,261,400 |
| 2014/09/11 | 1,300 | 1,361 | 1,300 | 1,357 | +79 | +6.2% | 5,149,200 |
| 2014/09/10 | 1,279 | 1,286 | 1,268 | 1,278 | -2 | -0.2% | 1,986,600 |
| 2014/09/09 | 1,266 | 1,291 | 1,266 | 1,280 | +32 | +2.6% | 2,588,200 |
2551～
2600
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
