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 |
|---|---|---|---|---|---|---|---|
| 2013/05/31 | 1,579 | 1,621 | 1,562 | 1,577 | +22 | +1.4% | 2,944,600 |
| 2013/05/30 | 1,600 | 1,626 | 1,545 | 1,555 | -79 | -4.8% | 4,489,900 |
| 2013/05/29 | 1,651 | 1,659 | 1,607 | 1,634 | -6 | -0.4% | 3,177,800 |
| 2013/05/28 | 1,610 | 1,674 | 1,596 | 1,640 | +12 | +0.7% | 3,878,700 |
| 2013/05/27 | 1,650 | 1,680 | 1,611 | 1,628 | -102 | -5.9% | 3,455,200 |
| 2013/05/24 | 1,707 | 1,774 | 1,631 | 1,730 | +71 | +4.3% | 5,423,600 |
| 2013/05/23 | 1,826 | 1,887 | 1,659 | 1,659 | -165 | -9% | 5,762,600 |
| 2013/05/22 | 1,860 | 1,873 | 1,790 | 1,824 | -15 | -0.8% | 3,742,200 |
| 2013/05/21 | 1,761 | 1,855 | 1,753 | 1,839 | +55 | +3.1% | 2,824,400 |
| 2013/05/20 | 1,740 | 1,790 | 1,730 | 1,784 | +72 | +4.2% | 2,628,000 |
| 2013/05/17 | 1,664 | 1,716 | 1,627 | 1,712 | +8 | +0.5% | 2,636,500 |
| 2013/05/16 | 1,721 | 1,730 | 1,641 | 1,704 | +5 | +0.3% | 2,943,400 |
| 2013/05/15 | 1,729 | 1,744 | 1,681 | 1,699 | +10 | +0.6% | 2,141,600 |
| 2013/05/14 | 1,646 | 1,739 | 1,645 | 1,689 | +29 | +1.7% | 2,838,500 |
| 2013/05/13 | 1,700 | 1,730 | 1,652 | 1,660 | -8 | -0.5% | 3,458,400 |
| 2013/05/10 | 1,629 | 1,695 | 1,621 | 1,668 | +96 | +6.1% | 4,019,700 |
| 2013/05/09 | 1,568 | 1,617 | 1,563 | 1,572 | +38 | +2.5% | 3,450,700 |
| 2013/05/08 | 1,514 | 1,558 | 1,507 | 1,534 | +21 | +1.4% | 2,919,800 |
| 2013/05/07 | 1,476 | 1,513 | 1,464 | 1,513 | +97 | +6.9% | 3,667,700 |
| 2013/05/02 | 1,432 | 1,463 | 1,410 | 1,416 | -18 | -1.3% | 2,154,700 |
| 2013/05/01 | 1,458 | 1,514 | 1,432 | 1,434 | -24 | -1.6% | 3,598,900 |
| 2013/04/30 | 1,408 | 1,473 | 1,400 | 1,458 | +46 | +3.3% | 3,926,100 |
| 2013/04/26 | 1,433 | 1,442 | 1,395 | 1,412 | -121 | -7.9% | 6,295,100 |
| 2013/04/25 | 1,520 | 1,570 | 1,496 | 1,533 | +33 | +2.2% | 4,521,900 |
| 2013/04/24 | 1,450 | 1,503 | 1,442 | 1,500 | +72 | +5% | 4,408,400 |
| 2013/04/23 | 1,399 | 1,442 | 1,388 | 1,428 | +41 | +3% | 3,273,400 |
| 2013/04/22 | 1,396 | 1,404 | 1,379 | 1,387 | +21 | +1.5% | 2,337,200 |
| 2013/04/19 | 1,360 | 1,374 | 1,341 | 1,366 | +31 | +2.3% | 2,207,800 |
| 2013/04/18 | 1,349 | 1,358 | 1,331 | 1,335 | -30 | -2.2% | 1,941,100 |
| 2013/04/17 | 1,349 | 1,388 | 1,339 | 1,365 | +27 | +2% | 2,161,000 |
| 2013/04/16 | 1,320 | 1,362 | 1,311 | 1,338 | -4 | -0.3% | 2,438,300 |
| 2013/04/15 | 1,350 | 1,361 | 1,332 | 1,342 | -33 | -2.4% | 2,657,900 |
| 2013/04/12 | 1,418 | 1,420 | 1,364 | 1,375 | -17 | -1.2% | 4,709,300 |
| 2013/04/11 | 1,413 | 1,417 | 1,382 | 1,392 | +21 | +1.5% | 3,260,800 |
| 2013/04/10 | 1,327 | 1,384 | 1,321 | 1,371 | +40 | +3% | 3,473,700 |
| 2013/04/09 | 1,350 | 1,362 | 1,324 | 1,331 | +7 | +0.5% | 2,526,700 |
| 2013/04/08 | 1,353 | 1,353 | 1,310 | 1,324 | +24 | +1.8% | 2,502,400 |
| 2013/04/05 | 1,387 | 1,399 | 1,297 | 1,300 | -26 | -2% | 3,879,600 |
| 2013/04/04 | 1,265 | 1,326 | 1,246 | 1,326 | +20 | +1.5% | 3,719,900 |
| 2013/04/03 | 1,326 | 1,337 | 1,281 | 1,306 | -12 | -0.9% | 2,615,900 |
| 2013/04/02 | 1,321 | 1,333 | 1,291 | 1,318 | -47 | -3.4% | 2,946,500 |
| 2013/04/01 | 1,359 | 1,399 | 1,348 | 1,365 | +19 | +1.4% | 3,932,200 |
| 2013/03/29 | 1,329 | 1,359 | 1,329 | 1,346 | +26 | +2% | 1,927,400 |
| 2013/03/28 | 1,352 | 1,357 | 1,314 | 1,320 | -53 | -3.9% | 4,055,500 |
| 2013/03/27 | 1,382 | 1,400 | 1,368 | 1,373 | -24 | -1.7% | 2,042,300 |
| 2013/03/26 | 1,403 | 1,415 | 1,393 | 1,397 | -36 | -2.5% | 1,902,400 |
| 2013/03/25 | 1,426 | 1,451 | 1,413 | 1,433 | +37 | +2.7% | 2,452,500 |
| 2013/03/22 | 1,405 | 1,414 | 1,381 | 1,396 | -39 | -2.7% | 2,666,600 |
| 2013/03/21 | 1,472 | 1,485 | 1,421 | 1,435 | -30 | -2% | 2,890,400 |
| 2013/03/19 | 1,440 | 1,490 | 1,436 | 1,465 | +47 | +3.3% | 2,168,700 |
3001～
3050
件表示中 / 3778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 | 1,144,000円 | +7.1% | +32.1% | 0.34% | 37.80倍 | 16.53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 | 5,669,000円 | +13.3% | +14.1% | 0.62% | 29.89倍 | 4.42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 | 2,024,000円 | -3.4% | -18.2% | 2.40% | 20.89倍 | 5.04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 | 365,700円 | -2.2% | +7.5% | 1.50% | 22.10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 | 352,300円 | -2.8% | +31.7% | 0.85% | 16.06倍 | 3.60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
