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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 5,599 | 5,670 | 5,558 | 5,600 | +80 | +1.4% | 10,174,000 |
| 2024/05/20 | 5,501 | 5,619 | 5,490 | 5,520 | -20 | -0.4% | 8,043,900 |
| 2024/05/17 | 5,589 | 5,615 | 5,484 | 5,540 | +23 | +0.4% | 9,793,800 |
| 2024/05/16 | 5,547 | 5,633 | 5,396 | 5,517 | +159 | +3% | 12,395,900 |
| 2024/05/15 | 5,390 | 5,557 | 5,354 | 5,358 | +98 | +1.9% | 11,371,500 |
| 2024/05/14 | 5,172 | 5,381 | 5,148 | 5,260 | +133 | +2.6% | 10,560,200 |
| 2024/05/13 | 5,160 | 5,188 | 5,108 | 5,127 | +10 | +0.2% | 5,516,900 |
| 2024/05/10 | 5,164 | 5,183 | 5,093 | 5,117 | +11 | +0.2% | 7,803,300 |
| 2024/05/09 | 5,150 | 5,186 | 5,096 | 5,106 | -44 | -0.9% | 6,352,000 |
| 2024/05/08 | 5,186 | 5,232 | 5,133 | 5,150 | -72 | -1.4% | 8,199,900 |
| 2024/05/07 | 5,251 | 5,273 | 5,158 | 5,222 | +115 | +2.3% | 9,463,700 |
| 2024/05/02 | 5,073 | 5,151 | 5,068 | 5,107 | -35 | -0.7% | 9,113,300 |
| 2024/05/01 | 4,990 | 5,182 | 4,975 | 5,142 | +146 | +2.9% | 18,996,100 |
| 2024/04/30 | 5,089 | 5,240 | 4,952 | 4,996 | -393 | -7.3% | 31,992,000 |
| 2024/04/26 | 5,542 | 5,544 | 5,348 | 5,389 | +47 | +0.9% | 9,628,500 |
| 2024/04/25 | 5,375 | 5,450 | 5,293 | 5,342 | -93 | -1.7% | 9,865,100 |
| 2024/04/24 | 5,424 | 5,495 | 5,372 | 5,435 | +190 | +3.6% | 10,832,700 |
| 2024/04/23 | 5,399 | 5,412 | 5,217 | 5,245 | -24 | -0.5% | 8,565,200 |
| 2024/04/22 | 5,301 | 5,423 | 5,174 | 5,269 | -215 | -3.9% | 13,136,800 |
| 2024/04/19 | 5,500 | 5,598 | 5,383 | 5,484 | -251 | -4.4% | 15,882,200 |
| 2024/04/18 | 5,360 | 5,745 | 5,315 | 5,735 | +276 | +5.1% | 18,197,000 |
| 2024/04/17 | 5,770 | 5,770 | 5,451 | 5,459 | -256 | -4.5% | 14,744,600 |
| 2024/04/16 | 5,790 | 5,794 | 5,668 | 5,715 | -223 | -3.8% | 11,269,500 |
| 2024/04/15 | 5,900 | 5,938 | 5,838 | 5,938 | -79 | -1.3% | 7,357,700 |
| 2024/04/12 | 6,040 | 6,152 | 5,972 | 6,017 | +52 | +0.9% | 11,337,200 |
| 2024/04/11 | 5,889 | 5,997 | 5,859 | 5,965 | -4 | -0.1% | 8,104,100 |
| 2024/04/10 | 6,050 | 6,050 | 5,967 | 5,969 | -62 | -1% | 5,953,800 |
| 2024/04/09 | 6,006 | 6,058 | 5,975 | 6,031 | +63 | +1.1% | 6,851,800 |
| 2024/04/08 | 6,118 | 6,126 | 5,943 | 5,968 | -74 | -1.2% | 10,170,300 |
| 2024/04/05 | 6,120 | 6,177 | 6,038 | 6,042 | -308 | -4.9% | 12,725,500 |
| 2024/04/04 | 6,400 | 6,410 | 6,276 | 6,350 | +50 | +0.8% | 9,648,800 |
| 2024/04/03 | 6,376 | 6,425 | 6,234 | 6,300 | -138 | -2.1% | 12,910,500 |
| 2024/04/02 | 6,560 | 6,561 | 6,377 | 6,438 | -43 | -0.7% | 12,319,300 |
| 2024/04/01 | 6,861 | 6,874 | 6,477 | 6,481 | -338 | -5% | 10,827,100 |
| 2024/03/29 | 6,738 | 6,854 | 6,686 | 6,819 | +124 | +1.9% | 13,032,700 |
| 2024/03/28 | 6,750 | 6,759 | 6,640 | 6,695 | -110 | -1.6% | 9,285,400 |
| 2024/03/27 | 6,726 | 6,820 | 6,662 | 6,805 | +51 | +0.8% | 9,554,100 |
| 2024/03/26 | 6,655 | 6,810 | 6,618 | 6,754 | +23 | +0.3% | 9,594,800 |
| 2024/03/25 | 6,646 | 6,850 | 6,637 | 6,731 | +185 | +2.8% | 17,138,700 |
| 2024/03/22 | 6,760 | 6,764 | 6,536 | 6,546 | -201 | -3% | 14,542,000 |
| 2024/03/21 | 6,671 | 6,747 | 6,575 | 6,747 | +138 | +2.1% | 13,661,900 |
| 2024/03/19 | 6,557 | 6,620 | 6,473 | 6,609 | -77 | -1.2% | 12,640,100 |
| 2024/03/18 | 6,465 | 6,733 | 6,446 | 6,686 | +250 | +3.9% | 11,201,000 |
| 2024/03/15 | 6,385 | 6,493 | 6,338 | 6,436 | -90 | -1.4% | 11,269,800 |
| 2024/03/14 | 6,561 | 6,576 | 6,383 | 6,526 | -157 | -2.3% | 13,265,600 |
| 2024/03/13 | 6,820 | 6,860 | 6,540 | 6,683 | +24 | +0.4% | 15,536,200 |
| 2024/03/12 | 6,500 | 6,716 | 6,467 | 6,659 | +60 | +0.9% | 13,828,000 |
| 2024/03/11 | 6,530 | 6,616 | 6,437 | 6,599 | -331 | -4.8% | 20,366,600 |
| 2024/03/08 | 7,125 | 7,195 | 6,930 | 6,930 | -44 | -0.6% | 19,636,900 |
| 2024/03/07 | 7,399 | 7,408 | 6,973 | 6,974 | -327 | -4.5% | 20,433,300 |
1～
50
件表示中 / 3459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 | 560,000円 | +7.9% | +13.9% | 0.63% | 61.71倍 | 9.59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 |
| ファナック | 458,700円 | -6.2% | -17.8% | 1.74% | 40.42倍 | 2.54倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ニデック | 729,200円 | +2.2% | +8.4% | 1.10% | 25.39倍 | 2.55倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| レーザーテク | 4,327,000円 | +27.6% | +5.2% | 0.44% | 79.64倍 | 32.61倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| パナソニックＨ | 134,000円 | +1.2% | +1.1% | 2.24% | 10.09倍 | 0.69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年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム
