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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,720 | 1,734 | 1,696 | 1,711 | +6 | +0.4% | 1,814,900 |
| 2010/10/26 | 1,689 | 1,719 | 1,689 | 1,705 | +16 | +0.9% | 1,304,400 |
| 2010/10/25 | 1,693 | 1,708 | 1,686 | 1,689 | -5 | -0.3% | 786,100 |
| 2010/10/22 | 1,684 | 1,710 | 1,676 | 1,694 | +11 | +0.7% | 1,264,600 |
| 2010/10/21 | 1,708 | 1,710 | 1,667 | 1,683 | ±0 | ±0% | 1,854,900 |
| 2010/10/20 | 1,666 | 1,684 | 1,661 | 1,683 | -23 | -1.3% | 2,100,400 |
| 2010/10/19 | 1,695 | 1,719 | 1,690 | 1,706 | +12 | +0.7% | 1,037,900 |
| 2010/10/18 | 1,701 | 1,740 | 1,690 | 1,694 | +1 | +0.1% | 1,183,700 |
| 2010/10/15 | 1,700 | 1,705 | 1,682 | 1,693 | -14 | -0.8% | 1,336,000 |
| 2010/10/14 | 1,700 | 1,719 | 1,676 | 1,707 | +29 | +1.7% | 1,508,000 |
| 2010/10/13 | 1,700 | 1,704 | 1,670 | 1,678 | +4 | +0.2% | 1,308,700 |
| 2010/10/12 | 1,730 | 1,730 | 1,666 | 1,674 | -37 | -2.2% | 2,055,900 |
| 2010/10/08 | 1,732 | 1,736 | 1,710 | 1,711 | -19 | -1.1% | 2,503,000 |
| 2010/10/07 | 1,749 | 1,752 | 1,727 | 1,730 | -36 | -2% | 1,806,000 |
| 2010/10/06 | 1,725 | 1,769 | 1,718 | 1,766 | +62 | +3.6% | 2,629,600 |
| 2010/10/05 | 1,655 | 1,715 | 1,646 | 1,704 | +37 | +2.2% | 2,716,700 |
| 2010/10/04 | 1,679 | 1,708 | 1,658 | 1,667 | -11 | -0.7% | 1,950,200 |
| 2010/10/01 | 1,682 | 1,702 | 1,667 | 1,678 | +17 | +1% | 2,255,000 |
| 2010/09/30 | 1,717 | 1,720 | 1,661 | 1,661 | -51 | -3% | 1,788,600 |
| 2010/09/29 | 1,716 | 1,731 | 1,693 | 1,712 | +5 | +0.3% | 2,346,400 |
| 2010/09/28 | 1,720 | 1,732 | 1,697 | 1,707 | -34 | -2% | 1,123,300 |
| 2010/09/27 | 1,729 | 1,752 | 1,719 | 1,741 | +33 | +1.9% | 1,504,300 |
| 2010/09/24 | 1,695 | 1,739 | 1,682 | 1,708 | -27 | -1.6% | 2,961,900 |
| 2010/09/22 | 1,726 | 1,748 | 1,717 | 1,735 | -7 | -0.4% | 1,516,000 |
| 2010/09/21 | 1,749 | 1,770 | 1,739 | 1,742 | +5 | +0.3% | 2,217,500 |
| 2010/09/17 | 1,724 | 1,744 | 1,694 | 1,737 | +38 | +2.2% | 2,481,400 |
| 2010/09/16 | 1,708 | 1,715 | 1,679 | 1,699 | -2 | -0.1% | 2,824,000 |
| 2010/09/15 | 1,614 | 1,717 | 1,579 | 1,701 | +51 | +3.1% | 5,359,000 |
| 2010/09/14 | 1,657 | 1,668 | 1,629 | 1,650 | -6 | -0.4% | 1,642,300 |
| 2010/09/13 | 1,638 | 1,672 | 1,625 | 1,656 | +41 | +2.5% | 2,625,600 |
| 2010/09/10 | 1,594 | 1,648 | 1,590 | 1,615 | +25 | +1.6% | 5,209,900 |
| 2010/09/09 | 1,587 | 1,599 | 1,575 | 1,590 | +7 | +0.4% | 1,708,500 |
| 2010/09/08 | 1,610 | 1,612 | 1,571 | 1,583 | -72 | -4.4% | 3,285,500 |
| 2010/09/07 | 1,666 | 1,687 | 1,651 | 1,655 | -31 | -1.8% | 1,386,800 |
| 2010/09/06 | 1,663 | 1,693 | 1,654 | 1,686 | +51 | +3.1% | 1,699,900 |
| 2010/09/03 | 1,613 | 1,637 | 1,611 | 1,635 | +24 | +1.5% | 1,820,700 |
| 2010/09/02 | 1,620 | 1,623 | 1,582 | 1,611 | +24 | +1.5% | 2,083,900 |
| 2010/09/01 | 1,584 | 1,606 | 1,571 | 1,587 | -7 | -0.4% | 2,258,200 |
| 2010/08/31 | 1,649 | 1,661 | 1,592 | 1,594 | -90 | -5.3% | 2,281,900 |
| 2010/08/30 | 1,702 | 1,728 | 1,674 | 1,684 | +31 | +1.9% | 1,710,300 |
| 2010/08/27 | 1,610 | 1,663 | 1,605 | 1,653 | +28 | +1.7% | 1,615,100 |
| 2010/08/26 | 1,649 | 1,660 | 1,622 | 1,625 | ±0 | ±0% | 1,693,800 |
| 2010/08/25 | 1,628 | 1,651 | 1,609 | 1,625 | -19 | -1.2% | 2,587,600 |
| 2010/08/24 | 1,656 | 1,675 | 1,634 | 1,644 | -42 | -2.5% | 1,567,800 |
| 2010/08/23 | 1,721 | 1,721 | 1,676 | 1,686 | -36 | -2.1% | 1,796,000 |
| 2010/08/20 | 1,732 | 1,745 | 1,713 | 1,722 | -57 | -3.2% | 1,760,900 |
| 2010/08/19 | 1,714 | 1,785 | 1,711 | 1,779 | +65 | +3.8% | 2,509,300 |
| 2010/08/18 | 1,734 | 1,739 | 1,696 | 1,714 | -7 | -0.4% | 1,759,900 |
| 2010/08/17 | 1,701 | 1,737 | 1,701 | 1,721 | -3 | -0.2% | 1,467,400 |
| 2010/08/16 | 1,740 | 1,740 | 1,695 | 1,724 | -38 | -2.2% | 2,120,200 |
3551～
3600
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
