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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,246 | 1,252 | 1,239 | 1,248 | -4 | -0.3% | 734,500 |
| 2014/09/05 | 1,257 | 1,261 | 1,246 | 1,252 | +12 | +1% | 1,591,900 |
| 2014/09/04 | 1,240 | 1,248 | 1,235 | 1,240 | -5 | -0.4% | 1,098,200 |
| 2014/09/03 | 1,252 | 1,258 | 1,242 | 1,245 | +1 | +0.1% | 1,203,900 |
| 2014/09/02 | 1,235 | 1,252 | 1,228 | 1,244 | +11 | +0.9% | 1,199,100 |
| 2014/09/01 | 1,218 | 1,239 | 1,212 | 1,233 | +25 | +2.1% | 1,639,100 |
| 2014/08/29 | 1,203 | 1,212 | 1,197 | 1,208 | -6 | -0.5% | 1,433,800 |
| 2014/08/28 | 1,222 | 1,228 | 1,210 | 1,214 | -8 | -0.7% | 1,020,100 |
| 2014/08/27 | 1,200 | 1,229 | 1,197 | 1,222 | +30 | +2.5% | 2,161,600 |
| 2014/08/26 | 1,187 | 1,196 | 1,182 | 1,192 | +7 | +0.6% | 1,048,300 |
| 2014/08/25 | 1,178 | 1,188 | 1,176 | 1,185 | +3 | +0.3% | 935,800 |
| 2014/08/22 | 1,188 | 1,197 | 1,180 | 1,182 | -2 | -0.2% | 1,019,600 |
| 2014/08/21 | 1,179 | 1,186 | 1,172 | 1,184 | +10 | +0.9% | 1,284,700 |
| 2014/08/20 | 1,171 | 1,177 | 1,166 | 1,174 | +3 | +0.3% | 801,300 |
| 2014/08/19 | 1,178 | 1,180 | 1,167 | 1,171 | +4 | +0.3% | 1,150,100 |
| 2014/08/18 | 1,169 | 1,182 | 1,166 | 1,167 | -1 | -0.1% | 1,193,800 |
| 2014/08/15 | 1,169 | 1,173 | 1,162 | 1,168 | -3 | -0.3% | 723,400 |
| 2014/08/14 | 1,174 | 1,183 | 1,169 | 1,171 | +8 | +0.7% | 1,280,400 |
| 2014/08/13 | 1,151 | 1,165 | 1,147 | 1,163 | +11 | +1% | 831,400 |
| 2014/08/12 | 1,157 | 1,162 | 1,147 | 1,152 | -2 | -0.2% | 1,491,100 |
| 2014/08/11 | 1,156 | 1,162 | 1,143 | 1,154 | +19 | +1.7% | 1,410,100 |
| 2014/08/08 | 1,153 | 1,162 | 1,126 | 1,135 | -28 | -2.4% | 3,416,900 |
| 2014/08/07 | 1,145 | 1,173 | 1,145 | 1,163 | +23 | +2% | 2,200,100 |
| 2014/08/06 | 1,145 | 1,154 | 1,135 | 1,140 | -7 | -0.6% | 1,166,100 |
| 2014/08/05 | 1,164 | 1,170 | 1,144 | 1,147 | -14 | -1.2% | 1,723,700 |
| 2014/08/04 | 1,157 | 1,171 | 1,155 | 1,161 | +2 | +0.2% | 1,278,300 |
| 2014/08/01 | 1,155 | 1,172 | 1,154 | 1,159 | -7 | -0.6% | 1,878,000 |
| 2014/07/31 | 1,170 | 1,177 | 1,162 | 1,166 | +7 | +0.6% | 1,595,300 |
| 2014/07/30 | 1,169 | 1,181 | 1,153 | 1,159 | -15 | -1.3% | 1,785,900 |
| 2014/07/29 | 1,177 | 1,186 | 1,167 | 1,174 | +11 | +0.9% | 2,447,800 |
| 2014/07/28 | 1,153 | 1,174 | 1,152 | 1,163 | +12 | +1% | 2,820,000 |
| 2014/07/25 | 1,174 | 1,184 | 1,135 | 1,151 | -83 | -6.7% | 6,505,100 |
| 2014/07/24 | 1,235 | 1,243 | 1,211 | 1,234 | -2 | -0.2% | 2,324,000 |
| 2014/07/23 | 1,249 | 1,258 | 1,234 | 1,236 | -8 | -0.6% | 1,584,700 |
| 2014/07/22 | 1,222 | 1,252 | 1,222 | 1,244 | +32 | +2.6% | 2,228,100 |
| 2014/07/18 | 1,202 | 1,212 | 1,193 | 1,212 | -13 | -1.1% | 1,463,400 |
| 2014/07/17 | 1,228 | 1,237 | 1,219 | 1,225 | +4 | +0.3% | 1,526,700 |
| 2014/07/16 | 1,226 | 1,230 | 1,216 | 1,221 | -11 | -0.9% | 1,126,800 |
| 2014/07/15 | 1,230 | 1,248 | 1,225 | 1,232 | +5 | +0.4% | 1,334,600 |
| 2014/07/14 | 1,206 | 1,233 | 1,203 | 1,227 | +23 | +1.9% | 1,395,000 |
| 2014/07/11 | 1,197 | 1,212 | 1,189 | 1,204 | -1 | -0.1% | 1,892,500 |
| 2014/07/10 | 1,225 | 1,230 | 1,203 | 1,205 | -20 | -1.6% | 1,507,100 |
| 2014/07/09 | 1,223 | 1,229 | 1,211 | 1,225 | -1 | -0.1% | 1,983,000 |
| 2014/07/08 | 1,248 | 1,249 | 1,221 | 1,226 | -33 | -2.6% | 2,672,400 |
| 2014/07/07 | 1,280 | 1,282 | 1,254 | 1,259 | -18 | -1.4% | 1,426,900 |
| 2014/07/04 | 1,285 | 1,286 | 1,276 | 1,277 | -2 | -0.2% | 941,000 |
| 2014/07/03 | 1,267 | 1,283 | 1,263 | 1,279 | +10 | +0.8% | 1,147,900 |
| 2014/07/02 | 1,288 | 1,289 | 1,267 | 1,269 | +1 | +0.1% | 1,448,300 |
| 2014/07/01 | 1,246 | 1,281 | 1,246 | 1,268 | +16 | +1.3% | 1,836,000 |
| 2014/06/30 | 1,248 | 1,264 | 1,247 | 1,252 | +1 | +0.1% | 1,168,000 |
2601～
2650
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
