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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 1,402 | 1,406 | 1,348 | 1,360 | -70 | -4.9% | 3,081,400 |
| 2011/03/25 | 1,426 | 1,442 | 1,416 | 1,430 | +35 | +2.5% | 2,375,800 |
| 2011/03/24 | 1,397 | 1,410 | 1,385 | 1,395 | -1 | -0.1% | 1,794,500 |
| 2011/03/23 | 1,425 | 1,430 | 1,384 | 1,396 | -53 | -3.7% | 4,001,100 |
| 2011/03/22 | 1,423 | 1,475 | 1,416 | 1,449 | +129 | +9.8% | 4,770,100 |
| 2011/03/18 | 1,310 | 1,364 | 1,305 | 1,320 | +10 | +0.8% | 4,226,700 |
| 2011/03/17 | 1,255 | 1,364 | 1,250 | 1,310 | -35 | -2.6% | 5,021,900 |
| 2011/03/16 | 1,385 | 1,419 | 1,264 | 1,345 | -10 | -0.7% | 6,027,800 |
| 2011/03/15 | 1,520 | 1,521 | 1,179 | 1,355 | -224 | -14.2% | 5,924,300 |
| 2011/03/14 | 1,578 | 1,620 | 1,541 | 1,579 | -79 | -4.8% | 3,496,500 |
| 2011/03/11 | 1,690 | 1,702 | 1,653 | 1,658 | -62 | -3.6% | 7,205,800 |
| 2011/03/10 | 1,710 | 1,738 | 1,707 | 1,720 | -11 | -0.6% | 2,029,800 |
| 2011/03/09 | 1,702 | 1,740 | 1,694 | 1,731 | +40 | +2.4% | 2,100,500 |
| 2011/03/08 | 1,674 | 1,700 | 1,670 | 1,691 | +8 | +0.5% | 1,258,300 |
| 2011/03/07 | 1,689 | 1,700 | 1,671 | 1,683 | -29 | -1.7% | 1,359,400 |
| 2011/03/04 | 1,705 | 1,728 | 1,696 | 1,712 | +39 | +2.3% | 2,362,000 |
| 2011/03/03 | 1,677 | 1,695 | 1,657 | 1,673 | +25 | +1.5% | 1,261,200 |
| 2011/03/02 | 1,672 | 1,681 | 1,641 | 1,648 | -59 | -3.5% | 2,074,200 |
| 2011/03/01 | 1,708 | 1,716 | 1,694 | 1,707 | +13 | +0.8% | 1,580,500 |
| 2011/02/28 | 1,683 | 1,694 | 1,657 | 1,694 | -1 | -0.1% | 1,780,700 |
| 2011/02/25 | 1,688 | 1,700 | 1,672 | 1,695 | +8 | +0.5% | 1,976,700 |
| 2011/02/24 | 1,690 | 1,703 | 1,681 | 1,687 | -11 | -0.6% | 1,581,600 |
| 2011/02/23 | 1,711 | 1,715 | 1,680 | 1,698 | -15 | -0.9% | 1,268,700 |
| 2011/02/22 | 1,705 | 1,720 | 1,691 | 1,713 | -27 | -1.6% | 1,815,200 |
| 2011/02/21 | 1,735 | 1,748 | 1,722 | 1,740 | -7 | -0.4% | 1,285,400 |
| 2011/02/18 | 1,746 | 1,758 | 1,734 | 1,747 | -12 | -0.7% | 1,895,500 |
| 2011/02/17 | 1,798 | 1,798 | 1,754 | 1,759 | -10 | -0.6% | 1,857,100 |
| 2011/02/16 | 1,736 | 1,782 | 1,728 | 1,769 | +46 | +2.7% | 2,511,600 |
| 2011/02/15 | 1,727 | 1,736 | 1,718 | 1,723 | -11 | -0.6% | 1,337,900 |
| 2011/02/14 | 1,733 | 1,738 | 1,724 | 1,734 | +23 | +1.3% | 964,300 |
| 2011/02/10 | 1,715 | 1,729 | 1,707 | 1,711 | -17 | -1% | 1,626,100 |
| 2011/02/09 | 1,763 | 1,768 | 1,726 | 1,728 | -28 | -1.6% | 1,477,900 |
| 2011/02/08 | 1,758 | 1,764 | 1,749 | 1,756 | +5 | +0.3% | 1,019,600 |
| 2011/02/07 | 1,760 | 1,765 | 1,746 | 1,751 | +14 | +0.8% | 1,420,500 |
| 2011/02/04 | 1,740 | 1,740 | 1,721 | 1,737 | +27 | +1.6% | 1,617,300 |
| 2011/02/03 | 1,714 | 1,735 | 1,702 | 1,710 | -33 | -1.9% | 1,977,400 |
| 2011/02/02 | 1,704 | 1,759 | 1,702 | 1,743 | +79 | +4.7% | 4,056,000 |
| 2011/02/01 | 1,680 | 1,690 | 1,656 | 1,664 | -15 | -0.9% | 2,398,900 |
| 2011/01/31 | 1,676 | 1,692 | 1,656 | 1,679 | -30 | -1.8% | 3,681,700 |
| 2011/01/28 | 1,805 | 1,805 | 1,696 | 1,709 | -136 | -7.4% | 8,407,300 |
| 2011/01/27 | 1,857 | 1,864 | 1,839 | 1,845 | +12 | +0.7% | 2,026,900 |
| 2011/01/26 | 1,826 | 1,843 | 1,818 | 1,833 | -2 | -0.1% | 1,029,100 |
| 2011/01/25 | 1,812 | 1,846 | 1,812 | 1,835 | +24 | +1.3% | 1,704,300 |
| 2011/01/24 | 1,801 | 1,823 | 1,798 | 1,811 | +15 | +0.8% | 1,460,600 |
| 2011/01/21 | 1,810 | 1,824 | 1,792 | 1,796 | -13 | -0.7% | 1,990,000 |
| 2011/01/20 | 1,830 | 1,837 | 1,799 | 1,809 | -40 | -2.2% | 2,385,400 |
| 2011/01/19 | 1,870 | 1,875 | 1,847 | 1,849 | +1 | +0.1% | 1,228,400 |
| 2011/01/18 | 1,845 | 1,864 | 1,829 | 1,848 | -1 | -0.1% | 1,166,800 |
| 2011/01/17 | 1,843 | 1,870 | 1,834 | 1,849 | +26 | +1.4% | 1,929,100 |
| 2011/01/14 | 1,830 | 1,881 | 1,818 | 1,823 | -33 | -1.8% | 4,390,500 |
3451～
3500
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
