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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 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 |
| 2022/06/15 | 7,840 | 7,880 | 7,650 | 7,730 | -90 | -1.2% | 1,783,500 |
| 2022/06/14 | 7,610 | 7,840 | 7,540 | 7,820 | +20 | +0.3% | 2,511,700 |
| 2022/06/13 | 7,930 | 7,970 | 7,770 | 7,800 | -410 | -5% | 3,096,700 |
| 2022/06/10 | 8,550 | 8,550 | 8,210 | 8,210 | -360 | -4.2% | 3,124,500 |
| 2022/06/09 | 8,690 | 8,690 | 8,490 | 8,570 | -220 | -2.5% | 2,417,500 |
| 2022/06/08 | 9,000 | 9,030 | 8,770 | 8,790 | -160 | -1.8% | 1,770,200 |
| 2022/06/07 | 9,080 | 9,110 | 8,890 | 8,950 | -230 | -2.5% | 1,858,500 |
| 2022/06/06 | 8,980 | 9,210 | 8,960 | 9,180 | +50 | +0.5% | 1,226,100 |
| 2022/06/03 | 9,100 | 9,140 | 9,010 | 9,130 | +180 | +2% | 1,330,300 |
| 2022/06/02 | 8,890 | 9,030 | 8,860 | 8,950 | +30 | +0.3% | 972,900 |
| 2022/06/01 | 8,800 | 8,970 | 8,800 | 8,920 | +20 | +0.2% | 1,104,300 |
| 2022/05/31 | 8,900 | 8,900 | 8,710 | 8,900 | +110 | +1.3% | 2,622,200 |
651～
700
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
