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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 8,620 | 8,800 | 8,580 | 8,790 | +310 | +3.7% | 2,082,200 |
| 2022/05/27 | 8,490 | 8,580 | 8,440 | 8,480 | +260 | +3.2% | 1,507,500 |
| 2022/05/26 | 8,410 | 8,490 | 8,220 | 8,220 | -310 | -3.6% | 2,215,500 |
| 2022/05/25 | 8,540 | 8,590 | 8,440 | 8,530 | -10 | -0.1% | 1,302,200 |
| 2022/05/24 | 8,750 | 8,750 | 8,540 | 8,540 | -180 | -2.1% | 1,191,400 |
| 2022/05/23 | 8,830 | 8,840 | 8,640 | 8,720 | +10 | +0.1% | 1,077,300 |
| 2022/05/20 | 8,610 | 8,730 | 8,560 | 8,710 | +100 | +1.2% | 1,150,000 |
| 2022/05/19 | 8,450 | 8,650 | 8,440 | 8,610 | -180 | -2% | 1,228,000 |
| 2022/05/18 | 8,790 | 8,910 | 8,690 | 8,790 | +150 | +1.7% | 1,438,500 |
| 2022/05/17 | 8,600 | 8,690 | 8,480 | 8,640 | +60 | +0.7% | 1,247,800 |
| 2022/05/16 | 8,840 | 8,860 | 8,540 | 8,580 | +20 | +0.2% | 1,431,500 |
| 2022/05/13 | 8,410 | 8,610 | 8,310 | 8,560 | +340 | +4.1% | 1,952,800 |
| 2022/05/12 | 8,300 | 8,400 | 8,170 | 8,220 | -310 | -3.6% | 2,148,100 |
| 2022/05/11 | 8,460 | 8,570 | 8,390 | 8,530 | +150 | +1.8% | 1,526,700 |
| 2022/05/10 | 8,500 | 8,520 | 8,150 | 8,380 | -170 | -2% | 1,851,900 |
| 2022/05/09 | 8,460 | 8,640 | 8,460 | 8,550 | -60 | -0.7% | 1,347,100 |
| 2022/05/06 | 8,610 | 8,610 | 8,360 | 8,610 | +50 | +0.6% | 1,944,800 |
| 2022/05/02 | 8,870 | 8,930 | 8,490 | 8,560 | -430 | -4.8% | 2,782,100 |
| 2022/04/28 | 8,630 | 9,150 | 8,430 | 8,990 | +370 | +4.3% | 4,527,600 |
| 2022/04/27 | 8,370 | 8,620 | 8,350 | 8,620 | +100 | +1.2% | 2,589,600 |
| 2022/04/26 | 8,500 | 8,540 | 8,380 | 8,520 | +190 | +2.3% | 1,768,000 |
| 2022/04/25 | 8,300 | 8,440 | 8,260 | 8,330 | -190 | -2.2% | 1,674,000 |
| 2022/04/22 | 8,400 | 8,550 | 8,380 | 8,520 | -110 | -1.3% | 1,511,300 |
| 2022/04/21 | 8,520 | 8,640 | 8,510 | 8,630 | +190 | +2.3% | 1,699,500 |
| 2022/04/20 | 8,660 | 8,680 | 8,400 | 8,440 | -110 | -1.3% | 1,636,300 |
| 2022/04/19 | 8,480 | 8,570 | 8,420 | 8,550 | +250 | +3% | 1,408,300 |
| 2022/04/18 | 8,170 | 8,300 | 8,120 | 8,300 | -20 | -0.2% | 1,332,000 |
| 2022/04/15 | 8,320 | 8,470 | 8,250 | 8,320 | -350 | -4% | 1,961,000 |
| 2022/04/14 | 8,670 | 8,760 | 8,610 | 8,670 | +150 | +1.8% | 1,671,200 |
| 2022/04/13 | 8,350 | 8,550 | 8,230 | 8,520 | +240 | +2.9% | 1,851,900 |
| 2022/04/12 | 8,440 | 8,510 | 8,280 | 8,280 | -310 | -3.6% | 1,743,800 |
| 2022/04/11 | 8,600 | 8,700 | 8,470 | 8,590 | -160 | -1.8% | 1,505,400 |
| 2022/04/08 | 8,830 | 8,860 | 8,640 | 8,750 | +60 | +0.7% | 1,690,000 |
| 2022/04/07 | 8,890 | 8,930 | 8,620 | 8,690 | -500 | -5.4% | 2,888,800 |
| 2022/04/06 | 9,170 | 9,200 | 9,030 | 9,190 | -280 | -3% | 1,841,200 |
| 2022/04/05 | 9,530 | 9,530 | 9,340 | 9,470 | +90 | +1% | 1,468,900 |
| 2022/04/04 | 9,390 | 9,460 | 9,280 | 9,380 | -120 | -1.3% | 1,296,100 |
| 2022/04/01 | 9,520 | 9,560 | 9,360 | 9,500 | -170 | -1.8% | 1,781,500 |
| 2022/03/31 | 9,570 | 9,700 | 9,520 | 9,670 | -90 | -0.9% | 1,660,400 |
| 2022/03/30 | 9,680 | 9,800 | 9,650 | 9,760 | +170 | +1.8% | 1,883,300 |
| 2022/03/29 | 9,660 | 9,730 | 9,490 | 9,590 | +60 | +0.6% | 1,432,100 |
| 2022/03/28 | 9,550 | 9,660 | 9,470 | 9,530 | -100 | -1% | 1,052,800 |
| 2022/03/25 | 9,760 | 9,780 | 9,550 | 9,630 | +50 | +0.5% | 1,515,800 |
| 2022/03/24 | 9,290 | 9,590 | 9,210 | 9,580 | +90 | +0.9% | 1,407,700 |
| 2022/03/23 | 9,340 | 9,530 | 9,310 | 9,490 | +390 | +4.3% | 2,157,300 |
| 2022/03/22 | 8,960 | 9,120 | 8,890 | 9,100 | +190 | +2.1% | 1,710,200 |
| 2022/03/18 | 8,910 | 8,940 | 8,800 | 8,910 | +40 | +0.5% | 1,674,600 |
| 2022/03/17 | 8,920 | 9,040 | 8,830 | 8,870 | +360 | +4.2% | 2,147,300 |
| 2022/03/16 | 8,510 | 8,540 | 8,320 | 8,510 | +170 | +2% | 2,067,700 |
| 2022/03/15 | 8,200 | 8,460 | 8,180 | 8,340 | +10 | +0.1% | 1,425,300 |
701～
750
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
