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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 8,350 | 8,450 | 8,340 | 8,360 | +110 | +1.3% | 1,135,400 |
| 2022/08/25 | 8,230 | 8,260 | 8,150 | 8,250 | +20 | +0.2% | 890,200 |
| 2022/08/24 | 8,300 | 8,350 | 8,160 | 8,230 | -50 | -0.6% | 1,212,300 |
| 2022/08/23 | 8,200 | 8,370 | 8,190 | 8,280 | -40 | -0.5% | 1,215,200 |
| 2022/08/22 | 8,250 | 8,340 | 8,230 | 8,320 | -80 | -1% | 1,063,500 |
| 2022/08/19 | 8,550 | 8,550 | 8,370 | 8,400 | +30 | +0.4% | 1,349,200 |
| 2022/08/18 | 8,370 | 8,440 | 8,300 | 8,370 | -170 | -2% | 1,824,500 |
| 2022/08/17 | 8,440 | 8,540 | 8,420 | 8,540 | +100 | +1.2% | 1,475,000 |
| 2022/08/16 | 8,420 | 8,510 | 8,320 | 8,440 | -10 | -0.1% | 1,315,500 |
| 2022/08/15 | 8,540 | 8,560 | 8,430 | 8,450 | +10 | +0.1% | 1,225,800 |
| 2022/08/12 | 8,420 | 8,470 | 8,250 | 8,440 | +320 | +3.9% | 3,108,300 |
| 2022/08/10 | 8,120 | 8,210 | 8,050 | 8,120 | -300 | -3.6% | 2,662,700 |
| 2022/08/09 | 8,500 | 8,600 | 8,330 | 8,420 | -270 | -3.1% | 2,455,400 |
| 2022/08/08 | 8,590 | 8,750 | 8,580 | 8,690 | -10 | -0.1% | 1,835,300 |
| 2022/08/05 | 8,490 | 8,740 | 8,460 | 8,700 | +260 | +3.1% | 3,647,100 |
| 2022/08/04 | 8,320 | 8,500 | 8,310 | 8,440 | +270 | +3.3% | 2,465,000 |
| 2022/08/03 | 8,110 | 8,200 | 8,050 | 8,170 | +110 | +1.4% | 1,739,000 |
| 2022/08/02 | 8,040 | 8,120 | 7,960 | 8,060 | -80 | -1% | 2,160,000 |
| 2022/08/01 | 7,850 | 8,150 | 7,850 | 8,140 | +290 | +3.7% | 2,857,100 |
| 2022/07/29 | 7,890 | 8,000 | 7,810 | 7,850 | +310 | +4.1% | 5,887,800 |
| 2022/07/28 | 7,790 | 7,800 | 7,440 | 7,540 | -80 | -1% | 3,042,300 |
| 2022/07/27 | 7,410 | 7,650 | 7,390 | 7,620 | +170 | +2.3% | 1,542,900 |
| 2022/07/26 | 7,430 | 7,550 | 7,430 | 7,450 | -40 | -0.5% | 1,029,500 |
| 2022/07/25 | 7,400 | 7,540 | 7,390 | 7,490 | -50 | -0.7% | 969,100 |
| 2022/07/22 | 7,530 | 7,570 | 7,460 | 7,540 | +60 | +0.8% | 1,387,200 |
| 2022/07/21 | 7,580 | 7,610 | 7,400 | 7,480 | -80 | -1.1% | 2,009,300 |
| 2022/07/20 | 7,500 | 7,680 | 7,450 | 7,560 | +340 | +4.7% | 2,208,500 |
| 2022/07/19 | 7,190 | 7,270 | 7,130 | 7,220 | +90 | +1.3% | 1,268,900 |
| 2022/07/15 | 7,360 | 7,360 | 7,110 | 7,130 | -90 | -1.2% | 1,554,700 |
| 2022/07/14 | 7,040 | 7,290 | 7,010 | 7,220 | +120 | +1.7% | 2,030,600 |
| 2022/07/13 | 7,150 | 7,180 | 7,050 | 7,100 | +10 | +0.1% | 1,295,800 |
| 2022/07/12 | 7,200 | 7,220 | 7,000 | 7,090 | -170 | -2.3% | 1,594,000 |
| 2022/07/11 | 7,430 | 7,440 | 7,210 | 7,260 | -20 | -0.3% | 1,236,100 |
| 2022/07/08 | 7,300 | 7,450 | 7,240 | 7,280 | +130 | +1.8% | 2,363,900 |
| 2022/07/07 | 7,080 | 7,240 | 7,060 | 7,150 | +110 | +1.6% | 1,498,300 |
| 2022/07/06 | 7,010 | 7,220 | 7,010 | 7,040 | -60 | -0.8% | 1,972,800 |
| 2022/07/05 | 7,140 | 7,190 | 7,030 | 7,100 | +30 | +0.4% | 1,614,700 |
| 2022/07/04 | 6,960 | 7,180 | 6,880 | 7,070 | +10 | +0.1% | 1,467,700 |
| 2022/07/01 | 7,290 | 7,380 | 6,980 | 7,060 | -200 | -2.8% | 2,196,100 |
| 2022/06/30 | 7,390 | 7,430 | 7,180 | 7,260 | -280 | -3.7% | 2,599,200 |
| 2022/06/29 | 7,450 | 7,570 | 7,370 | 7,540 | -90 | -1.2% | 2,375,700 |
| 2022/06/28 | 7,550 | 7,660 | 7,460 | 7,630 | -40 | -0.5% | 1,720,200 |
| 2022/06/27 | 7,540 | 7,710 | 7,450 | 7,670 | +280 | +3.8% | 2,226,200 |
| 2022/06/24 | 7,090 | 7,440 | 7,070 | 7,390 | +250 | +3.5% | 2,104,300 |
| 2022/06/23 | 7,160 | 7,260 | 7,050 | 7,140 | ±0 | ±0% | 1,853,200 |
| 2022/06/22 | 7,420 | 7,430 | 7,070 | 7,140 | -170 | -2.3% | 1,896,500 |
| 2022/06/21 | 7,280 | 7,430 | 7,140 | 7,310 | +170 | +2.4% | 2,069,000 |
| 2022/06/20 | 7,350 | 7,350 | 6,900 | 7,140 | -130 | -1.8% | 2,850,700 |
| 2022/06/17 | 7,250 | 7,350 | 7,160 | 7,270 | -310 | -4.1% | 3,485,100 |
| 2022/06/16 | 7,920 | 7,950 | 7,580 | 7,580 | -150 | -1.9% | 1,980,700 |
551～
600
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
