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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 1,500 | 1,500 | 1,460 | 1,473 | -39 | -2.6% | 2,546,500 |
| 2011/07/13 | 1,516 | 1,534 | 1,498 | 1,512 | -17 | -1.1% | 1,716,700 |
| 2011/07/12 | 1,519 | 1,539 | 1,519 | 1,529 | -18 | -1.2% | 1,664,100 |
| 2011/07/11 | 1,553 | 1,555 | 1,536 | 1,547 | -23 | -1.5% | 1,383,500 |
| 2011/07/08 | 1,591 | 1,591 | 1,563 | 1,570 | +10 | +0.6% | 2,345,600 |
| 2011/07/07 | 1,533 | 1,571 | 1,533 | 1,560 | +26 | +1.7% | 2,267,700 |
| 2011/07/06 | 1,517 | 1,535 | 1,505 | 1,534 | +29 | +1.9% | 1,511,900 |
| 2011/07/05 | 1,515 | 1,521 | 1,495 | 1,505 | +1 | +0.1% | 920,600 |
| 2011/07/04 | 1,511 | 1,527 | 1,501 | 1,504 | +23 | +1.6% | 1,804,800 |
| 2011/07/01 | 1,492 | 1,496 | 1,478 | 1,481 | +9 | +0.6% | 952,400 |
| 2011/06/30 | 1,489 | 1,492 | 1,467 | 1,472 | -1 | -0.1% | 1,407,200 |
| 2011/06/29 | 1,482 | 1,485 | 1,467 | 1,473 | +21 | +1.4% | 1,491,100 |
| 2011/06/28 | 1,462 | 1,474 | 1,449 | 1,452 | +8 | +0.6% | 1,107,400 |
| 2011/06/27 | 1,450 | 1,458 | 1,433 | 1,444 | -29 | -2% | 1,605,800 |
| 2011/06/24 | 1,454 | 1,482 | 1,454 | 1,473 | +32 | +2.2% | 1,223,500 |
| 2011/06/23 | 1,436 | 1,463 | 1,435 | 1,441 | -12 | -0.8% | 1,091,400 |
| 2011/06/22 | 1,449 | 1,472 | 1,446 | 1,453 | +33 | +2.3% | 2,257,400 |
| 2011/06/21 | 1,421 | 1,430 | 1,410 | 1,420 | +14 | +1% | 1,657,200 |
| 2011/06/20 | 1,431 | 1,431 | 1,405 | 1,406 | -8 | -0.6% | 1,212,700 |
| 2011/06/17 | 1,431 | 1,445 | 1,410 | 1,414 | +3 | +0.2% | 2,568,500 |
| 2011/06/16 | 1,420 | 1,426 | 1,411 | 1,411 | -32 | -2.2% | 1,278,300 |
| 2011/06/15 | 1,442 | 1,450 | 1,428 | 1,443 | +2 | +0.1% | 835,600 |
| 2011/06/14 | 1,428 | 1,450 | 1,419 | 1,441 | +12 | +0.8% | 1,085,800 |
| 2011/06/13 | 1,417 | 1,433 | 1,415 | 1,429 | -19 | -1.3% | 1,159,200 |
| 2011/06/10 | 1,471 | 1,497 | 1,439 | 1,448 | -4 | -0.3% | 5,665,500 |
| 2011/06/09 | 1,439 | 1,454 | 1,425 | 1,452 | +7 | +0.5% | 1,575,300 |
| 2011/06/08 | 1,448 | 1,450 | 1,429 | 1,445 | -10 | -0.7% | 1,036,600 |
| 2011/06/07 | 1,452 | 1,457 | 1,436 | 1,455 | +12 | +0.8% | 869,000 |
| 2011/06/06 | 1,474 | 1,475 | 1,436 | 1,443 | -32 | -2.2% | 1,712,100 |
| 2011/06/03 | 1,465 | 1,486 | 1,465 | 1,475 | -10 | -0.7% | 1,774,100 |
| 2011/06/02 | 1,500 | 1,502 | 1,470 | 1,485 | -22 | -1.5% | 2,523,500 |
| 2011/06/01 | 1,520 | 1,529 | 1,493 | 1,507 | -7 | -0.5% | 1,793,700 |
| 2011/05/31 | 1,489 | 1,534 | 1,489 | 1,514 | +25 | +1.7% | 2,096,200 |
| 2011/05/30 | 1,487 | 1,500 | 1,477 | 1,489 | -16 | -1.1% | 1,435,200 |
| 2011/05/27 | 1,471 | 1,523 | 1,471 | 1,505 | +14 | +0.9% | 1,725,200 |
| 2011/05/26 | 1,480 | 1,508 | 1,476 | 1,491 | +36 | +2.5% | 1,692,100 |
| 2011/05/25 | 1,482 | 1,494 | 1,452 | 1,455 | -9 | -0.6% | 2,170,000 |
| 2011/05/24 | 1,453 | 1,479 | 1,452 | 1,464 | +12 | +0.8% | 1,396,900 |
| 2011/05/23 | 1,460 | 1,474 | 1,438 | 1,452 | -17 | -1.2% | 1,635,800 |
| 2011/05/20 | 1,475 | 1,480 | 1,455 | 1,469 | -12 | -0.8% | 2,530,400 |
| 2011/05/19 | 1,528 | 1,544 | 1,473 | 1,481 | -52 | -3.4% | 2,357,700 |
| 2011/05/18 | 1,526 | 1,554 | 1,509 | 1,533 | +19 | +1.3% | 1,294,200 |
| 2011/05/17 | 1,494 | 1,521 | 1,485 | 1,514 | +2 | +0.1% | 1,811,000 |
| 2011/05/16 | 1,497 | 1,528 | 1,493 | 1,512 | -12 | -0.8% | 1,600,100 |
| 2011/05/13 | 1,539 | 1,545 | 1,489 | 1,524 | -12 | -0.8% | 2,990,600 |
| 2011/05/12 | 1,540 | 1,561 | 1,536 | 1,536 | -42 | -2.7% | 1,399,400 |
| 2011/05/11 | 1,592 | 1,595 | 1,566 | 1,578 | +24 | +1.5% | 1,477,200 |
| 2011/05/10 | 1,550 | 1,570 | 1,543 | 1,554 | +2 | +0.1% | 1,894,300 |
| 2011/05/09 | 1,582 | 1,590 | 1,546 | 1,552 | -30 | -1.9% | 2,237,200 |
| 2011/05/06 | 1,605 | 1,609 | 1,580 | 1,582 | -63 | -3.8% | 3,019,100 |
3401～
3450
件表示中 / 3716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 | 831,400円 | -3.2% | +6.8% | 0.47% | 33.99倍 | 12.01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 |
| 東エレク | 2,385,500円 | +6.9% | +4.0% | 2.59% | 19.31倍 | 5.94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 |
| 富士通 | 347,200円 | -2.8% | +31.7% | 0.86% | 15.82倍 | 3.54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 |
| 三菱電 | 301,100円 | -2.2% | +7.5% | 1.83% | 18.33倍 | 1.58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 |
| キヤノン | 429,200円 | +3.1% | +59.7% | 3.73% | 11.62倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
