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 |
|---|---|---|---|---|---|---|---|
| 2014/08/20 | 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 |
| 2014/06/27 | 1,262 | 1,282 | 1,248 | 1,251 | -20 | -1.6% | 2,169,600 |
| 2014/06/26 | 1,281 | 1,282 | 1,265 | 1,271 | -6 | -0.5% | 1,387,600 |
| 2014/06/25 | 1,296 | 1,298 | 1,277 | 1,277 | -7 | -0.5% | 2,072,100 |
| 2014/06/24 | 1,277 | 1,288 | 1,270 | 1,284 | -3 | -0.2% | 1,141,400 |
| 2014/06/23 | 1,279 | 1,298 | 1,278 | 1,287 | +20 | +1.6% | 1,868,400 |
| 2014/06/20 | 1,278 | 1,287 | 1,264 | 1,267 | -17 | -1.3% | 2,384,300 |
| 2014/06/19 | 1,288 | 1,303 | 1,279 | 1,284 | +7 | +0.5% | 2,740,400 |
| 2014/06/18 | 1,267 | 1,284 | 1,266 | 1,277 | +13 | +1% | 1,444,300 |
| 2014/06/17 | 1,258 | 1,268 | 1,251 | 1,264 | +4 | +0.3% | 1,672,300 |
| 2014/06/16 | 1,269 | 1,295 | 1,246 | 1,260 | +7 | +0.6% | 3,864,100 |
| 2014/06/13 | 1,215 | 1,264 | 1,215 | 1,253 | +43 | +3.6% | 6,862,900 |
| 2014/06/12 | 1,227 | 1,250 | 1,203 | 1,210 | -14 | -1.1% | 3,621,300 |
| 2014/06/11 | 1,188 | 1,232 | 1,188 | 1,224 | +36 | +3% | 3,525,900 |
2701～
2750
件表示中 / 3779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 | 1,194,000円 | +7.1% | +32.1% | 0.33% | 39.45倍 | 17.25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 | 5,589,000円 | +13.3% | +14.1% | 0.63% | 29.47倍 | 4.36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 | 2,060,000円 | -3.4% | -18.2% | 2.35% | 21.26倍 | 5.13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 |
| 三菱電 | 365,900円 | -2.2% | +7.5% | 1.50% | 22.11倍 | 1.90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 |
| 富士通 | 364,600円 | -2.8% | +31.7% | 0.82% | 16.62倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
