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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 7,412 | 7,412 | 7,293 | 7,367 | -276 | -3.6% | 16,869,600 |
| 2025/05/29 | 7,620 | 7,651 | 7,367 | 7,643 | +388 | +5.3% | 24,122,000 |
| 2025/05/28 | 7,290 | 7,434 | 7,215 | 7,255 | +114 | +1.6% | 16,046,800 |
| 2025/05/27 | 7,100 | 7,142 | 7,010 | 7,141 | +40 | +0.6% | 11,295,400 |
| 2025/05/26 | 6,834 | 7,128 | 6,831 | 7,101 | +286 | +4.2% | 13,078,100 |
| 2025/05/23 | 6,857 | 6,962 | 6,811 | 6,815 | +31 | +0.5% | 9,850,500 |
| 2025/05/22 | 6,800 | 6,859 | 6,754 | 6,784 | -226 | -3.2% | 11,923,800 |
| 2025/05/21 | 7,150 | 7,198 | 7,010 | 7,010 | -265 | -3.6% | 12,262,400 |
| 2025/05/20 | 7,126 | 7,358 | 7,093 | 7,275 | +209 | +3% | 16,467,100 |
| 2025/05/19 | 7,132 | 7,258 | 7,050 | 7,066 | -207 | -2.8% | 13,426,400 |
| 2025/05/16 | 7,355 | 7,386 | 7,185 | 7,273 | -140 | -1.9% | 13,966,300 |
| 2025/05/15 | 7,422 | 7,495 | 7,330 | 7,413 | -83 | -1.1% | 14,761,900 |
| 2025/05/14 | 7,364 | 7,568 | 7,354 | 7,496 | +348 | +4.9% | 24,588,100 |
| 2025/05/13 | 7,560 | 7,579 | 7,148 | 7,148 | -152 | -2.1% | 25,092,800 |
| 2025/05/12 | 6,740 | 7,300 | 6,729 | 7,300 | +605 | +9% | 23,875,100 |
| 2025/05/09 | 6,787 | 6,788 | 6,645 | 6,695 | +108 | +1.6% | 15,832,000 |
| 2025/05/08 | 6,540 | 6,624 | 6,423 | 6,587 | +237 | +3.7% | 14,710,700 |
| 2025/05/07 | 6,338 | 6,377 | 6,240 | 6,350 | +13 | +0.2% | 13,948,300 |
| 2025/05/02 | 6,337 | 6,348 | 6,136 | 6,337 | +70 | +1.1% | 23,846,500 |
| 2025/05/01 | 6,058 | 6,279 | 5,963 | 6,267 | +404 | +6.9% | 23,772,100 |
| 2025/04/30 | 5,690 | 5,863 | 5,641 | 5,863 | +153 | +2.7% | 21,614,500 |
| 2025/04/28 | 6,100 | 6,103 | 5,654 | 5,710 | -290 | -4.8% | 28,118,100 |
| 2025/04/25 | 5,993 | 6,026 | 5,883 | 6,000 | +266 | +4.6% | 18,504,400 |
| 2025/04/24 | 5,749 | 5,782 | 5,680 | 5,734 | +176 | +3.2% | 14,331,800 |
| 2025/04/23 | 5,600 | 5,664 | 5,472 | 5,558 | +167 | +3.1% | 13,845,100 |
| 2025/04/22 | 5,435 | 5,475 | 5,344 | 5,391 | -45 | -0.8% | 12,077,600 |
| 2025/04/21 | 5,432 | 5,530 | 5,383 | 5,436 | -49 | -0.9% | 10,151,900 |
| 2025/04/18 | 5,513 | 5,594 | 5,442 | 5,485 | -127 | -2.3% | 12,459,700 |
| 2025/04/17 | 5,480 | 5,630 | 5,459 | 5,612 | +189 | +3.5% | 17,129,600 |
| 2025/04/16 | 5,521 | 5,588 | 5,350 | 5,423 | -380 | -6.5% | 18,371,900 |
| 2025/04/15 | 5,950 | 5,959 | 5,800 | 5,803 | -106 | -1.8% | 12,475,200 |
| 2025/04/14 | 5,832 | 5,988 | 5,763 | 5,909 | +277 | +4.9% | 23,045,100 |
| 2025/04/11 | 5,403 | 5,669 | 5,370 | 5,632 | -271 | -4.6% | 19,041,400 |
| 2025/04/10 | 5,990 | 6,137 | 5,804 | 5,903 | +713 | +13.7% | 22,846,500 |
| 2025/04/09 | 5,235 | 5,299 | 5,042 | 5,190 | -439 | -7.8% | 22,513,300 |
| 2025/04/08 | 5,634 | 5,736 | 5,452 | 5,629 | +595 | +11.8% | 21,274,500 |
| 2025/04/07 | 4,744 | 5,241 | 4,703 | 5,034 | -620 | -11% | 27,712,500 |
| 2025/04/04 | 5,990 | 6,024 | 5,443 | 5,654 | -498 | -8.1% | 31,765,700 |
| 2025/04/03 | 6,043 | 6,265 | 6,025 | 6,152 | -291 | -4.5% | 20,513,700 |
| 2025/04/02 | 6,377 | 6,486 | 6,287 | 6,443 | +160 | +2.5% | 17,008,200 |
| 2025/04/01 | 6,485 | 6,509 | 6,226 | 6,283 | -189 | -2.9% | 20,716,100 |
| 2025/03/31 | 6,658 | 6,705 | 6,451 | 6,472 | -536 | -7.6% | 19,657,400 |
| 2025/03/28 | 7,080 | 7,178 | 6,925 | 7,008 | -194 | -2.7% | 17,664,900 |
| 2025/03/27 | 7,481 | 7,481 | 7,202 | 7,202 | -579 | -7.4% | 19,991,500 |
| 2025/03/26 | 7,805 | 7,846 | 7,622 | 7,781 | +49 | +0.6% | 17,396,500 |
| 2025/03/25 | 8,130 | 8,149 | 7,716 | 7,732 | -273 | -3.4% | 17,006,900 |
| 2025/03/24 | 8,198 | 8,265 | 8,005 | 8,005 | -93 | -1.1% | 9,950,800 |
| 2025/03/21 | 8,333 | 8,423 | 8,098 | 8,098 | -185 | -2.2% | 13,256,400 |
| 2025/03/19 | 8,471 | 8,499 | 8,283 | 8,283 | -421 | -4.8% | 13,288,900 |
| 2025/03/18 | 8,575 | 8,784 | 8,548 | 8,704 | +234 | +2.8% | 13,928,300 |
1～
50
件表示中 / 3710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 | 736,700円 | -3.2% | +6.8% | 0.53% | 30.20倍 | 10.67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 |
| 三菱電 | 290,400円 | -2.2% | +7.5% | 1.89% | 17.73倍 | 1.53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 | 443,200円 | +3.1% | +59.7% | 3.61% | 12.00倍 | 1.18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 |
| ＮＥＣ | 378,500円 | -1.9% | +29.3% | 0.85% | 21.93倍 | 2.58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 |
| 村田製 | 213,200円 | -5.9% | -24.4% | 2.81% | 22.43倍 | 1.54倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
