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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 8,060 | 8,240 | 8,040 | 8,170 | -10 | -0.1% | 2,000,000 |
| 2022/11/09 | 8,150 | 8,250 | 8,100 | 8,180 | +180 | +2.3% | 2,448,600 |
| 2022/11/08 | 7,830 | 8,020 | 7,800 | 8,000 | +230 | +3% | 1,748,200 |
| 2022/11/07 | 7,720 | 7,800 | 7,620 | 7,770 | +190 | +2.5% | 1,427,800 |
| 2022/11/04 | 7,500 | 7,620 | 7,480 | 7,580 | -180 | -2.3% | 2,264,300 |
| 2022/11/02 | 7,820 | 7,860 | 7,720 | 7,760 | -110 | -1.4% | 1,514,900 |
| 2022/11/01 | 7,760 | 7,930 | 7,720 | 7,870 | +10 | +0.1% | 1,577,500 |
| 2022/10/31 | 7,940 | 8,010 | 7,820 | 7,860 | +160 | +2.1% | 2,490,600 |
| 2022/10/28 | 7,620 | 7,870 | 7,460 | 7,700 | +180 | +2.4% | 5,110,600 |
| 2022/10/27 | 7,420 | 7,610 | 7,400 | 7,520 | +110 | +1.5% | 2,210,500 |
| 2022/10/26 | 7,460 | 7,490 | 7,380 | 7,410 | -20 | -0.3% | 1,942,500 |
| 2022/10/25 | 7,340 | 7,460 | 7,320 | 7,430 | +80 | +1.1% | 1,919,200 |
| 2022/10/24 | 7,280 | 7,470 | 7,280 | 7,350 | +220 | +3.1% | 2,782,700 |
| 2022/10/21 | 7,030 | 7,210 | 7,010 | 7,130 | +130 | +1.9% | 1,999,900 |
| 2022/10/20 | 7,080 | 7,120 | 6,950 | 7,000 | -140 | -2% | 1,800,600 |
| 2022/10/19 | 7,070 | 7,180 | 7,040 | 7,140 | +60 | +0.8% | 1,664,300 |
| 2022/10/18 | 7,080 | 7,120 | 6,970 | 7,080 | +100 | +1.4% | 1,936,400 |
| 2022/10/17 | 6,850 | 6,980 | 6,840 | 6,980 | -50 | -0.7% | 1,304,900 |
| 2022/10/14 | 7,050 | 7,090 | 6,920 | 7,030 | +180 | +2.6% | 2,680,400 |
| 2022/10/13 | 6,820 | 6,940 | 6,790 | 6,850 | +70 | +1% | 1,862,900 |
| 2022/10/12 | 6,920 | 6,960 | 6,730 | 6,780 | -200 | -2.9% | 2,731,300 |
| 2022/10/11 | 6,980 | 7,110 | 6,940 | 6,980 | -360 | -4.9% | 2,907,500 |
| 2022/10/07 | 7,260 | 7,380 | 7,180 | 7,340 | -80 | -1.1% | 1,973,000 |
| 2022/10/06 | 7,270 | 7,460 | 7,250 | 7,420 | +210 | +2.9% | 2,088,000 |
| 2022/10/05 | 7,210 | 7,250 | 7,140 | 7,210 | +60 | +0.8% | 1,972,000 |
| 2022/10/04 | 7,200 | 7,210 | 7,070 | 7,150 | +130 | +1.9% | 2,699,300 |
| 2022/10/03 | 6,600 | 7,020 | 6,600 | 7,020 | +320 | +4.8% | 3,083,900 |
| 2022/09/30 | 6,820 | 6,840 | 6,620 | 6,700 | -220 | -3.2% | 3,787,900 |
| 2022/09/29 | 7,060 | 7,080 | 6,900 | 6,920 | -80 | -1.1% | 2,124,300 |
| 2022/09/28 | 7,100 | 7,200 | 6,870 | 7,000 | -100 | -1.4% | 2,356,400 |
| 2022/09/27 | 7,190 | 7,190 | 7,060 | 7,100 | +40 | +0.6% | 1,770,700 |
| 2022/09/26 | 7,140 | 7,190 | 7,040 | 7,060 | -290 | -3.9% | 1,952,700 |
| 2022/09/22 | 7,250 | 7,380 | 7,220 | 7,350 | ±0 | ±0% | 1,753,900 |
| 2022/09/21 | 7,390 | 7,440 | 7,310 | 7,350 | -60 | -0.8% | 1,729,500 |
| 2022/09/20 | 7,490 | 7,550 | 7,400 | 7,410 | +50 | +0.7% | 1,674,700 |
| 2022/09/16 | 7,500 | 7,520 | 7,360 | 7,360 | -250 | -3.3% | 1,955,400 |
| 2022/09/15 | 7,680 | 7,730 | 7,590 | 7,610 | -80 | -1% | 1,521,200 |
| 2022/09/14 | 7,600 | 7,770 | 7,590 | 7,690 | -330 | -4.1% | 2,406,500 |
| 2022/09/13 | 7,900 | 8,020 | 7,890 | 8,020 | +120 | +1.5% | 1,135,300 |
| 2022/09/12 | 7,890 | 7,960 | 7,870 | 7,900 | +160 | +2.1% | 1,397,700 |
| 2022/09/09 | 7,720 | 7,760 | 7,630 | 7,740 | +80 | +1% | 2,137,400 |
| 2022/09/08 | 7,670 | 7,690 | 7,580 | 7,660 | +90 | +1.2% | 2,209,400 |
| 2022/09/07 | 7,640 | 7,680 | 7,480 | 7,570 | -150 | -1.9% | 1,771,000 |
| 2022/09/06 | 7,640 | 7,780 | 7,610 | 7,720 | +100 | +1.3% | 1,642,900 |
| 2022/09/05 | 7,590 | 7,650 | 7,530 | 7,620 | -10 | -0.1% | 1,246,900 |
| 2022/09/02 | 7,680 | 7,740 | 7,590 | 7,630 | -50 | -0.7% | 1,433,100 |
| 2022/09/01 | 7,850 | 7,880 | 7,640 | 7,680 | -320 | -4% | 2,474,300 |
| 2022/08/31 | 7,950 | 8,030 | 7,930 | 8,000 | -70 | -0.9% | 1,633,600 |
| 2022/08/30 | 8,040 | 8,080 | 7,950 | 8,070 | +60 | +0.7% | 1,460,000 |
| 2022/08/29 | 8,000 | 8,080 | 7,970 | 8,010 | -350 | -4.2% | 1,809,500 |
501～
550
件表示中 / 3586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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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
