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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 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 |
601～
650
件表示中 / 3674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 | 503,400円 | +52.1% | +187.8% | 0.77% | 22.05倍 | 7.76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 |
| キヤノン | 399,300円 | +5.0% | +78.0% | 4.01% | 10.14倍 | 1.09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 |
| 三菱電 | 228,000円 | +2.7% | +17.5% | 2.19% | 15.03倍 | 1.26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 |
| 村田製 | 186,300円 | +3.7% | +30.7% | 2.90% | 14.77倍 | 1.36倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ＮＥＣ | 267,000円 | -1.9% | +40.5% | 1.05% | 19.55倍 | 1.87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
