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 |
|---|---|---|---|---|---|---|---|
| 2011/03/04 | 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 |
| 2011/01/13 | 1,878 | 1,888 | 1,843 | 1,856 | -11 | -0.6% | 1,961,600 |
| 2011/01/12 | 1,886 | 1,898 | 1,864 | 1,867 | -11 | -0.6% | 1,529,800 |
| 2011/01/11 | 1,879 | 1,889 | 1,870 | 1,878 | -22 | -1.2% | 1,441,900 |
| 2011/01/07 | 1,910 | 1,911 | 1,892 | 1,900 | -15 | -0.8% | 1,838,200 |
| 2011/01/06 | 1,901 | 1,924 | 1,893 | 1,915 | +49 | +2.6% | 2,396,200 |
| 2011/01/05 | 1,857 | 1,884 | 1,847 | 1,866 | -1 | -0.1% | 1,137,000 |
| 2011/01/04 | 1,851 | 1,877 | 1,847 | 1,867 | +30 | +1.6% | 1,536,300 |
| 2010/12/30 | 1,855 | 1,864 | 1,821 | 1,837 | -28 | -1.5% | 1,969,000 |
| 2010/12/29 | 1,831 | 1,872 | 1,831 | 1,865 | +15 | +0.8% | 886,600 |
| 2010/12/28 | 1,861 | 1,865 | 1,842 | 1,850 | -30 | -1.6% | 1,795,300 |
| 2010/12/27 | 1,864 | 1,896 | 1,858 | 1,880 | +27 | +1.5% | 1,321,500 |
| 2010/12/24 | 1,860 | 1,864 | 1,834 | 1,853 | -33 | -1.7% | 1,496,100 |
| 2010/12/22 | 1,882 | 1,900 | 1,879 | 1,886 | -4 | -0.2% | 1,518,300 |
| 2010/12/21 | 1,861 | 1,891 | 1,857 | 1,890 | +30 | +1.6% | 1,382,900 |
| 2010/12/20 | 1,896 | 1,896 | 1,847 | 1,860 | -35 | -1.8% | 2,027,400 |
3501～
3550
件表示中 / 3727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 | 986,300円 | -3.2% | +6.8% | 0.40% | 40.32倍 | 14.25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 | 5,607,000円 | +13.3% | +14.1% | 0.62% | 29.56倍 | 4.37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 | 2,457,000円 | +6.9% | +4.0% | 2.52% | 19.89倍 | 6.12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 | 337,200円 | -2.8% | +31.7% | 0.89% | 15.37倍 | 3.44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 | 300,900円 | -2.2% | +7.5% | 1.83% | 18.31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 |
市場注目の銘柄
チャート関連のコラム
