6857 アドバンテスト 東証1 11:30
1,553円
前日比
+8 (+0.52%)
比較される銘柄: ディスコ東京精東エレク
業績: 今期予想
電気機器
単位 100株
PER PBR 利回り 信用倍率
22.7 3.03 1.42 1.14
年初来高値: 1,608 (16/12/01)
年初来安値: 916 (16/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 1,558 1,569 1,548 1,553 +8 +0.5 500,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 1,533 1,556 1,524 1,545 +13 +0.8 1,721,300
16/12/06 1,553 1,561 1,526 1,532 -4 -0.3 1,492,900
16/12/05 1,516 1,538 1,506 1,536 +16 +1.1 1,448,900
16/12/02 1,542 1,550 1,509 1,520 -55 -3.5 2,534,400
16/12/01 1,570 1,608 1,569 1,575 +24 +1.5 2,287,000
16/11/30 1,560 1,563 1,537 1,551 -2 -0.1 2,021,000
16/11/29 1,542 1,557 1,529 1,553 +3 +0.2 1,655,800
16/11/28 1,553 1,556 1,535 1,550 -11 -0.7 1,311,300
16/11/25 1,544 1,575 1,544 1,561 +18 +1.2 1,945,200
16/11/24 1,560 1,562 1,536 1,543 +5 +0.3 1,579,000
16/11/22 1,545 1,550 1,533 1,538 -15 -1.0 1,390,600
16/11/21 1,558 1,563 1,533 1,553 +3 +0.2 1,964,400
16/11/18 1,520 1,554 1,519 1,550 +44 +2.9 3,650,300
16/11/17 1,487 1,510 1,463 1,506 +22 +1.5 1,955,300
16/11/16 1,508 1,522 1,478 1,484 -9 -0.6 2,063,700
16/11/15 1,508 1,512 1,477 1,493 -16 -1.1 1,723,400
16/11/14 1,481 1,514 1,471 1,509 +55 +3.8 2,459,100
16/11/11 1,510 1,510 1,446 1,454 -31 -2.1 3,307,100
16/11/10 1,471 1,495 1,458 1,485 +104 +7.5 2,868,600
16/11/09 1,484 1,500 1,364 1,381 -101 -6.8 4,119,400
16/11/08 1,484 1,489 1,469 1,482 +5 +0.3 1,336,300
16/11/07 1,471 1,479 1,455 1,477 +16 +1.1 2,021,600
16/11/04 1,437 1,463 1,429 1,461 -6 -0.4 2,343,200
16/11/02 1,496 1,499 1,457 1,467 -41 -2.7 2,140,800
16/11/01 1,490 1,512 1,478 1,508 +5 +0.3 1,973,300
16/10/31 1,470 1,508 1,462 1,503 +32 +2.2 3,302,100
16/10/28 1,416 1,472 1,409 1,471 +78 +5.6 4,403,600
16/10/27 1,430 1,457 1,374 1,393 +19 +1.4 5,068,300
16/10/26 1,352 1,377 1,340 1,374 +22 +1.6 1,736,000

日経平均