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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 9,539 | 9,699 | 9,070 | 9,385 | -156 | -1.6% | 21,651,900 |
| 2024/11/20 | 9,475 | 9,541 | 9,263 | 9,541 | +104 | +1.1% | 13,196,500 |
| 2024/11/19 | 9,085 | 9,515 | 9,084 | 9,437 | +337 | +3.7% | 15,526,900 |
| 2024/11/18 | 8,836 | 9,262 | 8,809 | 9,100 | -36 | -0.4% | 13,343,300 |
| 2024/11/15 | 9,210 | 9,355 | 9,136 | 9,136 | +18 | +0.2% | 9,381,800 |
| 2024/11/14 | 9,399 | 9,437 | 9,116 | 9,118 | -262 | -2.8% | 11,422,500 |
| 2024/11/13 | 9,500 | 9,587 | 9,360 | 9,380 | -134 | -1.4% | 12,323,900 |
| 2024/11/12 | 9,652 | 9,750 | 9,380 | 9,514 | -310 | -3.2% | 14,936,500 |
| 2024/11/11 | 9,700 | 9,847 | 9,567 | 9,824 | +186 | +1.9% | 12,021,600 |
| 2024/11/08 | 9,999 | 10,005 | 9,550 | 9,638 | -129 | -1.3% | 16,933,400 |
| 2024/11/07 | 9,775 | 9,854 | 9,390 | 9,767 | +142 | +1.5% | 22,227,900 |
| 2024/11/06 | 9,130 | 9,635 | 9,060 | 9,625 | +726 | +8.2% | 23,194,600 |
| 2024/11/05 | 8,777 | 8,995 | 8,745 | 8,899 | +154 | +1.8% | 12,896,300 |
| 2024/11/01 | 8,779 | 8,955 | 8,666 | 8,745 | -403 | -4.4% | 18,772,600 |
| 2024/10/31 | 8,950 | 9,310 | 8,782 | 9,148 | +553 | +6.4% | 36,627,100 |
| 2024/10/30 | 8,460 | 8,595 | 8,455 | 8,595 | +285 | +3.4% | 18,513,600 |
| 2024/10/29 | 8,070 | 8,346 | 8,052 | 8,310 | +129 | +1.6% | 13,155,900 |
| 2024/10/28 | 7,884 | 8,224 | 7,866 | 8,181 | +361 | +4.6% | 16,040,900 |
| 2024/10/25 | 7,930 | 7,960 | 7,792 | 7,820 | -233 | -2.9% | 13,306,800 |
| 2024/10/24 | 7,800 | 8,093 | 7,793 | 8,053 | +182 | +2.3% | 15,065,300 |
| 2024/10/23 | 8,010 | 8,060 | 7,832 | 7,871 | -89 | -1.1% | 12,575,700 |
| 2024/10/22 | 8,226 | 8,272 | 7,915 | 7,960 | -221 | -2.7% | 17,919,600 |
| 2024/10/21 | 8,051 | 8,207 | 7,985 | 8,181 | +213 | +2.7% | 15,087,700 |
| 2024/10/18 | 8,019 | 8,103 | 7,857 | 7,968 | -34 | -0.4% | 15,649,500 |
| 2024/10/17 | 8,022 | 8,062 | 7,761 | 8,002 | -49 | -0.6% | 19,443,500 |
| 2024/10/16 | 7,827 | 8,142 | 7,755 | 8,051 | -10 | -0.1% | 20,215,100 |
| 2024/10/15 | 7,960 | 8,100 | 7,941 | 8,061 | +263 | +3.4% | 13,659,500 |
| 2024/10/11 | 7,688 | 7,798 | 7,599 | 7,798 | +260 | +3.4% | 14,108,200 |
| 2024/10/10 | 7,746 | 7,772 | 7,500 | 7,538 | -101 | -1.3% | 12,065,200 |
| 2024/10/09 | 7,516 | 7,669 | 7,514 | 7,639 | +269 | +3.6% | 15,028,500 |
| 2024/10/08 | 7,226 | 7,411 | 7,221 | 7,370 | +179 | +2.5% | 13,721,000 |
| 2024/10/07 | 7,178 | 7,270 | 7,157 | 7,191 | +217 | +3.1% | 11,124,300 |
| 2024/10/04 | 6,868 | 6,979 | 6,823 | 6,974 | +109 | +1.6% | 9,232,600 |
| 2024/10/03 | 6,800 | 6,866 | 6,770 | 6,865 | +309 | +4.7% | 10,152,700 |
| 2024/10/02 | 6,690 | 6,699 | 6,539 | 6,556 | -334 | -4.8% | 10,273,800 |
| 2024/10/01 | 6,820 | 6,927 | 6,819 | 6,890 | +149 | +2.2% | 9,417,100 |
| 2024/09/30 | 6,836 | 6,999 | 6,720 | 6,741 | -468 | -6.5% | 16,116,400 |
| 2024/09/27 | 7,078 | 7,209 | 6,921 | 7,209 | +309 | +4.5% | 18,782,900 |
| 2024/09/26 | 6,744 | 6,923 | 6,735 | 6,900 | +353 | +5.4% | 13,737,500 |
| 2024/09/25 | 6,515 | 6,645 | 6,470 | 6,547 | +232 | +3.7% | 12,723,600 |
| 2024/09/24 | 6,390 | 6,568 | 6,312 | 6,315 | +20 | +0.3% | 11,858,800 |
| 2024/09/20 | 6,416 | 6,508 | 6,275 | 6,295 | +79 | +1.3% | 15,066,800 |
| 2024/09/19 | 6,325 | 6,330 | 6,151 | 6,216 | +91 | +1.5% | 11,123,300 |
| 2024/09/18 | 6,150 | 6,195 | 6,067 | 6,125 | +109 | +1.8% | 9,787,400 |
| 2024/09/17 | 6,288 | 6,337 | 5,958 | 6,016 | -359 | -5.6% | 14,639,500 |
| 2024/09/13 | 6,393 | 6,419 | 6,281 | 6,375 | +82 | +1.3% | 15,269,000 |
| 2024/09/12 | 6,150 | 6,310 | 6,081 | 6,293 | +530 | +9.2% | 17,205,400 |
| 2024/09/11 | 5,922 | 5,992 | 5,672 | 5,763 | -136 | -2.3% | 14,970,400 |
| 2024/09/10 | 5,864 | 5,938 | 5,652 | 5,899 | +69 | +1.2% | 14,512,100 |
| 2024/09/09 | 5,500 | 5,864 | 5,472 | 5,830 | -38 | -0.6% | 15,841,600 |
1～
50
件表示中 / 3585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 | 938,500円 | +31.6% | +107.9% | 0.39% | 56.88倍 | 14.58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 | 6,568,000円 | +9.6% | +7.8% | 0.53% | 40.02倍 | 5.40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 | 2,178,000円 | +31.1% | +49.4% | 2.62% | 19.09倍 | 5.63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 |
| キヤノン | 499,300円 | +8.6% | +21.7% | 3.00% | 14.50倍 | 1.33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 |
| 富士通 | 274,100円 | +0.1% | +96.4% | 1.02% | 23.55倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
