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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 9,060 | 9,160 | 8,980 | 8,980 | -130 | -1.4% | 1,681,000 |
| 2022/12/20 | 9,400 | 9,510 | 8,980 | 9,110 | -280 | -3% | 2,342,700 |
| 2022/12/19 | 9,410 | 9,480 | 9,380 | 9,390 | -140 | -1.5% | 1,435,300 |
| 2022/12/16 | 9,560 | 9,580 | 9,460 | 9,530 | -310 | -3.2% | 2,849,800 |
| 2022/12/15 | 9,810 | 9,980 | 9,770 | 9,840 | -80 | -0.8% | 1,207,600 |
| 2022/12/14 | 9,900 | 9,970 | 9,870 | 9,920 | +110 | +1.1% | 1,624,500 |
| 2022/12/13 | 9,820 | 9,860 | 9,700 | 9,810 | ±0 | ±0% | 2,046,500 |
| 2022/12/12 | 9,680 | 9,830 | 9,650 | 9,810 | -70 | -0.7% | 2,004,600 |
| 2022/12/09 | 9,550 | 9,880 | 9,510 | 9,880 | +540 | +5.8% | 3,796,300 |
| 2022/12/08 | 9,430 | 9,430 | 9,220 | 9,340 | -50 | -0.5% | 1,416,700 |
| 2022/12/07 | 9,420 | 9,460 | 9,350 | 9,390 | -140 | -1.5% | 1,555,100 |
| 2022/12/06 | 9,320 | 9,600 | 9,310 | 9,530 | +90 | +1% | 1,426,400 |
| 2022/12/05 | 9,420 | 9,560 | 9,420 | 9,440 | -110 | -1.2% | 1,287,300 |
| 2022/12/02 | 9,420 | 9,550 | 9,380 | 9,550 | +20 | +0.2% | 1,846,300 |
| 2022/12/01 | 9,550 | 9,590 | 9,390 | 9,530 | +400 | +4.4% | 2,716,000 |
| 2022/11/30 | 9,050 | 9,130 | 8,980 | 9,130 | +20 | +0.2% | 2,635,700 |
| 2022/11/29 | 9,130 | 9,160 | 9,060 | 9,110 | -150 | -1.6% | 1,156,800 |
| 2022/11/28 | 9,190 | 9,290 | 9,160 | 9,260 | -50 | -0.5% | 1,319,700 |
| 2022/11/25 | 9,330 | 9,410 | 9,290 | 9,310 | -90 | -1% | 1,567,700 |
| 2022/11/24 | 9,290 | 9,410 | 9,270 | 9,400 | +410 | +4.6% | 2,429,100 |
| 2022/11/22 | 9,040 | 9,090 | 8,980 | 8,990 | -130 | -1.4% | 1,586,900 |
| 2022/11/21 | 9,200 | 9,210 | 9,030 | 9,120 | +130 | +1.4% | 1,711,200 |
| 2022/11/18 | 9,030 | 9,120 | 8,950 | 8,990 | +50 | +0.6% | 1,955,600 |
| 2022/11/17 | 8,940 | 9,030 | 8,860 | 8,940 | -290 | -3.1% | 2,216,500 |
| 2022/11/16 | 9,170 | 9,350 | 9,000 | 9,230 | +110 | +1.2% | 3,026,800 |
| 2022/11/15 | 8,920 | 9,170 | 8,840 | 9,120 | +230 | +2.6% | 2,080,200 |
| 2022/11/14 | 9,060 | 9,170 | 8,880 | 8,890 | -20 | -0.2% | 2,079,000 |
| 2022/11/11 | 8,920 | 9,020 | 8,810 | 8,910 | +740 | +9.1% | 5,205,100 |
| 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 |
601～
650
件表示中 / 3714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 | 786,900円 | -3.2% | +6.8% | 0.50% | 32.17倍 | 11.36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 |
| 富士通 | 338,100円 | -2.8% | +31.7% | 0.89% | 15.41倍 | 3.45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 |
| 三菱電 | 292,300円 | -2.2% | +7.5% | 1.88% | 17.84倍 | 1.54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 | 430,900円 | +3.1% | +59.7% | 3.71% | 11.66倍 | 1.15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 | 384,100円 | -1.9% | +29.3% | 0.83% | 22.25倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
