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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 9,210 | 9,300 | 9,070 | 9,070 | ±0 | ±0% | 1,627,600 |
| 2021/03/22 | 9,250 | 9,280 | 9,050 | 9,070 | -150 | -1.6% | 1,614,300 |
| 2021/03/19 | 9,030 | 9,240 | 8,970 | 9,220 | -110 | -1.2% | 2,226,600 |
| 2021/03/18 | 9,300 | 9,480 | 9,250 | 9,330 | +300 | +3.3% | 2,040,900 |
| 2021/03/17 | 9,020 | 9,210 | 8,980 | 9,030 | +140 | +1.6% | 1,957,700 |
| 2021/03/16 | 8,730 | 8,960 | 8,720 | 8,890 | +290 | +3.4% | 1,754,800 |
| 2021/03/15 | 8,650 | 8,670 | 8,490 | 8,600 | -110 | -1.3% | 1,327,000 |
| 2021/03/12 | 8,440 | 8,750 | 8,420 | 8,710 | +380 | +4.6% | 3,005,600 |
| 2021/03/11 | 8,190 | 8,370 | 8,150 | 8,330 | +20 | +0.2% | 1,405,700 |
| 2021/03/10 | 8,420 | 8,550 | 8,190 | 8,310 | +190 | +2.3% | 2,046,800 |
| 2021/03/09 | 7,980 | 8,230 | 7,840 | 8,120 | -160 | -1.9% | 2,409,800 |
| 2021/03/08 | 8,720 | 8,730 | 8,220 | 8,280 | -290 | -3.4% | 2,242,300 |
| 2021/03/05 | 8,480 | 8,590 | 8,300 | 8,570 | -110 | -1.3% | 2,348,700 |
| 2021/03/04 | 8,630 | 8,830 | 8,580 | 8,680 | -240 | -2.7% | 1,860,800 |
| 2021/03/03 | 8,890 | 8,970 | 8,740 | 8,920 | -120 | -1.3% | 1,561,900 |
| 2021/03/02 | 9,330 | 9,370 | 9,000 | 9,040 | -80 | -0.9% | 1,462,300 |
| 2021/03/01 | 9,050 | 9,300 | 9,010 | 9,120 | +370 | +4.2% | 1,983,800 |
| 2021/02/26 | 9,140 | 9,180 | 8,750 | 8,750 | -710 | -7.5% | 3,379,800 |
| 2021/02/25 | 9,500 | 9,530 | 9,360 | 9,460 | +110 | +1.2% | 1,663,100 |
| 2021/02/24 | 9,500 | 9,600 | 9,340 | 9,350 | -320 | -3.3% | 2,085,000 |
| 2021/02/22 | 9,690 | 9,880 | 9,630 | 9,670 | +190 | +2% | 2,103,300 |
| 2021/02/19 | 9,110 | 9,480 | 9,080 | 9,480 | +300 | +3.3% | 1,767,300 |
| 2021/02/18 | 9,340 | 9,490 | 9,170 | 9,180 | -350 | -3.7% | 1,704,300 |
| 2021/02/17 | 9,470 | 9,560 | 9,330 | 9,530 | +30 | +0.3% | 1,478,400 |
| 2021/02/16 | 9,360 | 9,620 | 9,320 | 9,500 | +200 | +2.2% | 2,584,100 |
| 2021/02/15 | 9,260 | 9,330 | 9,170 | 9,300 | +150 | +1.6% | 1,489,900 |
| 2021/02/12 | 8,970 | 9,200 | 8,910 | 9,150 | +340 | +3.9% | 2,487,000 |
| 2021/02/10 | 8,970 | 9,010 | 8,750 | 8,810 | -230 | -2.5% | 1,830,100 |
| 2021/02/09 | 8,980 | 9,080 | 8,930 | 9,040 | +200 | +2.3% | 2,114,500 |
| 2021/02/08 | 8,450 | 8,850 | 8,330 | 8,840 | +390 | +4.6% | 2,500,000 |
| 2021/02/05 | 8,450 | 8,480 | 8,270 | 8,450 | +150 | +1.8% | 1,583,900 |
| 2021/02/04 | 8,360 | 8,390 | 8,160 | 8,300 | -340 | -3.9% | 2,108,200 |
| 2021/02/03 | 8,900 | 8,910 | 8,480 | 8,640 | -170 | -1.9% | 1,973,100 |
| 2021/02/02 | 8,580 | 8,820 | 8,510 | 8,810 | +360 | +4.3% | 1,771,600 |
| 2021/02/01 | 8,180 | 8,520 | 8,150 | 8,450 | +160 | +1.9% | 1,744,900 |
| 2021/01/29 | 8,860 | 8,880 | 8,240 | 8,290 | -160 | -1.9% | 3,685,100 |
| 2021/01/28 | 8,430 | 8,640 | 8,390 | 8,450 | -380 | -4.3% | 2,738,900 |
| 2021/01/27 | 8,950 | 8,990 | 8,770 | 8,830 | -270 | -3% | 1,491,800 |
| 2021/01/26 | 9,130 | 9,200 | 9,050 | 9,100 | -70 | -0.8% | 1,264,600 |
| 2021/01/25 | 9,130 | 9,200 | 9,080 | 9,170 | +50 | +0.5% | 929,300 |
| 2021/01/22 | 9,170 | 9,260 | 9,120 | 9,120 | ±0 | ±0% | 1,462,300 |
| 2021/01/21 | 9,330 | 9,340 | 9,060 | 9,120 | -100 | -1.1% | 1,881,800 |
| 2021/01/20 | 9,290 | 9,430 | 9,130 | 9,220 | +80 | +0.9% | 2,406,500 |
| 2021/01/19 | 8,910 | 9,170 | 8,900 | 9,140 | +370 | +4.2% | 1,968,800 |
| 2021/01/18 | 8,760 | 8,890 | 8,690 | 8,770 | -170 | -1.9% | 1,576,400 |
| 2021/01/15 | 9,050 | 9,220 | 8,830 | 8,940 | +240 | +2.8% | 3,273,100 |
| 2021/01/14 | 8,700 | 9,020 | 8,580 | 8,700 | -10 | -0.1% | 3,858,700 |
| 2021/01/13 | 8,410 | 8,730 | 8,370 | 8,710 | +450 | +5.4% | 2,081,000 |
| 2021/01/12 | 8,330 | 8,440 | 8,260 | 8,260 | -170 | -2% | 1,907,900 |
| 2021/01/08 | 8,320 | 8,430 | 8,230 | 8,430 | +380 | +4.7% | 2,498,600 |
901～
950
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
