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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 1,450 | 1,451 | 1,415 | 1,418 | -72 | -4.8% | 2,497,700 |
| 2013/03/15 | 1,519 | 1,525 | 1,482 | 1,490 | -6 | -0.4% | 2,900,200 |
| 2013/03/14 | 1,469 | 1,498 | 1,454 | 1,496 | +53 | +3.7% | 3,017,100 |
| 2013/03/13 | 1,425 | 1,460 | 1,410 | 1,443 | +19 | +1.3% | 2,338,200 |
| 2013/03/12 | 1,410 | 1,480 | 1,407 | 1,424 | +40 | +2.9% | 4,408,300 |
| 2013/03/11 | 1,428 | 1,430 | 1,378 | 1,384 | -16 | -1.1% | 2,269,300 |
| 2013/03/08 | 1,360 | 1,406 | 1,354 | 1,400 | +61 | +4.6% | 9,231,600 |
| 2013/03/07 | 1,350 | 1,388 | 1,335 | 1,339 | +6 | +0.5% | 3,323,900 |
| 2013/03/06 | 1,342 | 1,350 | 1,314 | 1,333 | +15 | +1.1% | 2,589,900 |
| 2013/03/05 | 1,333 | 1,341 | 1,317 | 1,318 | -3 | -0.2% | 2,101,700 |
| 2013/03/04 | 1,326 | 1,333 | 1,311 | 1,321 | +7 | +0.5% | 1,919,200 |
| 2013/03/01 | 1,308 | 1,324 | 1,303 | 1,314 | -16 | -1.2% | 2,168,400 |
| 2013/02/28 | 1,298 | 1,335 | 1,293 | 1,330 | +57 | +4.5% | 4,894,900 |
| 2013/02/27 | 1,261 | 1,305 | 1,254 | 1,273 | +3 | +0.2% | 2,477,800 |
| 2013/02/26 | 1,246 | 1,293 | 1,236 | 1,270 | -36 | -2.8% | 3,268,600 |
| 2013/02/25 | 1,310 | 1,317 | 1,285 | 1,306 | +48 | +3.8% | 2,596,300 |
| 2013/02/22 | 1,243 | 1,259 | 1,209 | 1,258 | ±0 | ±0% | 2,493,100 |
| 2013/02/21 | 1,260 | 1,277 | 1,258 | 1,258 | -26 | -2% | 1,818,700 |
| 2013/02/20 | 1,279 | 1,299 | 1,256 | 1,284 | +21 | +1.7% | 2,854,800 |
| 2013/02/19 | 1,267 | 1,270 | 1,233 | 1,263 | -16 | -1.3% | 3,661,000 |
| 2013/02/18 | 1,258 | 1,282 | 1,247 | 1,279 | +60 | +4.9% | 4,107,600 |
| 2013/02/15 | 1,204 | 1,226 | 1,195 | 1,219 | -2 | -0.2% | 3,796,100 |
| 2013/02/14 | 1,187 | 1,243 | 1,186 | 1,221 | +56 | +4.8% | 4,103,900 |
| 2013/02/13 | 1,180 | 1,191 | 1,156 | 1,165 | -27 | -2.3% | 1,857,500 |
| 2013/02/12 | 1,207 | 1,220 | 1,192 | 1,192 | +23 | +2% | 2,189,500 |
| 2013/02/08 | 1,171 | 1,195 | 1,164 | 1,169 | -32 | -2.7% | 3,866,200 |
| 2013/02/07 | 1,210 | 1,219 | 1,196 | 1,201 | -33 | -2.7% | 3,011,900 |
| 2013/02/06 | 1,233 | 1,244 | 1,217 | 1,234 | +31 | +2.6% | 2,644,400 |
| 2013/02/05 | 1,217 | 1,221 | 1,196 | 1,203 | -40 | -3.2% | 2,857,200 |
| 2013/02/04 | 1,241 | 1,247 | 1,225 | 1,243 | +11 | +0.9% | 1,991,500 |
| 2013/02/01 | 1,258 | 1,259 | 1,227 | 1,232 | -9 | -0.7% | 2,639,800 |
| 2013/01/31 | 1,264 | 1,265 | 1,211 | 1,241 | -23 | -1.8% | 5,923,600 |
| 2013/01/30 | 1,212 | 1,264 | 1,206 | 1,264 | +29 | +2.3% | 3,426,700 |
| 2013/01/29 | 1,245 | 1,270 | 1,227 | 1,235 | -15 | -1.2% | 3,199,200 |
| 2013/01/28 | 1,294 | 1,295 | 1,246 | 1,250 | -70 | -5.3% | 4,464,400 |
| 2013/01/25 | 1,301 | 1,320 | 1,284 | 1,320 | +51 | +4% | 3,268,400 |
| 2013/01/24 | 1,257 | 1,284 | 1,237 | 1,269 | -3 | -0.2% | 4,803,000 |
| 2013/01/23 | 1,322 | 1,339 | 1,272 | 1,272 | -91 | -6.7% | 4,361,400 |
| 2013/01/22 | 1,370 | 1,388 | 1,341 | 1,363 | -1 | -0.1% | 3,093,900 |
| 2013/01/21 | 1,380 | 1,386 | 1,348 | 1,364 | -16 | -1.2% | 4,022,100 |
| 2013/01/18 | 1,365 | 1,380 | 1,345 | 1,380 | +104 | +8.2% | 6,433,800 |
| 2013/01/17 | 1,289 | 1,324 | 1,253 | 1,276 | -10 | -0.8% | 5,122,000 |
| 2013/01/16 | 1,333 | 1,340 | 1,284 | 1,286 | -61 | -4.5% | 4,918,200 |
| 2013/01/15 | 1,400 | 1,404 | 1,333 | 1,347 | -44 | -3.2% | 4,292,600 |
| 2013/01/11 | 1,372 | 1,398 | 1,359 | 1,391 | +30 | +2.2% | 4,122,000 |
| 2013/01/10 | 1,369 | 1,376 | 1,350 | 1,361 | +13 | +1% | 2,406,900 |
| 2013/01/09 | 1,306 | 1,362 | 1,306 | 1,348 | +16 | +1.2% | 3,651,100 |
| 2013/01/08 | 1,330 | 1,352 | 1,323 | 1,332 | -18 | -1.3% | 2,647,200 |
| 2013/01/07 | 1,395 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 3,554,200 |
| 2013/01/04 | 1,410 | 1,415 | 1,388 | 1,400 | +52 | +3.9% | 3,194,200 |
3051～
3100
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
