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 |
|---|---|---|---|---|---|---|---|
| 2025/03/17 | 8,395 | 8,512 | 8,253 | 8,470 | +225 | +2.7% | 13,620,000 |
| 2025/03/14 | 7,776 | 8,299 | 7,774 | 8,245 | +415 | +5.3% | 23,861,900 |
| 2025/03/13 | 7,800 | 8,049 | 7,772 | 7,830 | +277 | +3.7% | 20,686,900 |
| 2025/03/12 | 7,805 | 7,834 | 7,541 | 7,553 | -368 | -4.6% | 18,726,100 |
| 2025/03/11 | 7,489 | 7,921 | 7,405 | 7,921 | +132 | +1.7% | 19,805,400 |
| 2025/03/10 | 7,550 | 7,799 | 7,470 | 7,789 | +281 | +3.7% | 10,835,200 |
| 2025/03/07 | 7,481 | 7,624 | 7,440 | 7,508 | -180 | -2.3% | 11,322,000 |
| 2025/03/06 | 7,903 | 7,978 | 7,637 | 7,688 | -65 | -0.8% | 13,725,900 |
| 2025/03/05 | 7,785 | 7,955 | 7,740 | 7,753 | -23 | -0.3% | 13,707,400 |
| 2025/03/04 | 7,500 | 7,801 | 7,395 | 7,776 | -352 | -4.3% | 20,113,800 |
| 2025/03/03 | 8,329 | 8,347 | 8,029 | 8,128 | +12 | +0.1% | 10,393,300 |
| 2025/02/28 | 8,200 | 8,285 | 8,005 | 8,116 | -781 | -8.8% | 18,095,400 |
| 2025/02/27 | 9,110 | 9,127 | 8,801 | 8,897 | -173 | -1.9% | 15,416,900 |
| 2025/02/26 | 9,001 | 9,070 | 8,842 | 9,070 | +70 | +0.8% | 10,503,200 |
| 2025/02/25 | 9,210 | 9,341 | 8,981 | 9,000 | -630 | -6.5% | 14,458,800 |
| 2025/02/21 | 9,461 | 9,630 | 9,313 | 9,630 | +50 | +0.5% | 9,796,100 |
| 2025/02/20 | 9,700 | 9,852 | 9,462 | 9,580 | -20 | -0.2% | 13,178,800 |
| 2025/02/19 | 9,620 | 9,713 | 9,466 | 9,600 | +97 | +1% | 11,404,000 |
| 2025/02/18 | 9,271 | 9,562 | 9,271 | 9,503 | +294 | +3.2% | 11,382,000 |
| 2025/02/17 | 9,098 | 9,385 | 9,059 | 9,209 | +122 | +1.3% | 10,632,600 |
| 2025/02/14 | 9,324 | 9,403 | 9,040 | 9,087 | -133 | -1.4% | 11,117,900 |
| 2025/02/13 | 9,010 | 9,335 | 9,005 | 9,220 | +280 | +3.1% | 13,736,000 |
| 2025/02/12 | 8,743 | 8,940 | 8,687 | 8,940 | +295 | +3.4% | 14,363,800 |
| 2025/02/10 | 8,553 | 8,687 | 8,408 | 8,645 | +39 | +0.5% | 9,939,200 |
| 2025/02/07 | 8,483 | 8,774 | 8,467 | 8,606 | +56 | +0.7% | 12,635,200 |
| 2025/02/06 | 8,589 | 8,708 | 8,476 | 8,550 | +86 | +1% | 12,253,200 |
| 2025/02/05 | 8,664 | 8,690 | 8,434 | 8,464 | -73 | -0.9% | 12,622,500 |
| 2025/02/04 | 8,500 | 8,749 | 8,445 | 8,537 | +237 | +2.9% | 18,591,500 |
| 2025/02/03 | 8,300 | 8,514 | 8,231 | 8,300 | -359 | -4.1% | 19,752,100 |
| 2025/01/31 | 8,900 | 9,000 | 8,659 | 8,659 | -133 | -1.5% | 24,345,300 |
| 2025/01/30 | 8,500 | 9,106 | 8,255 | 8,792 | +274 | +3.2% | 54,055,500 |
| 2025/01/29 | 8,550 | 8,619 | 8,100 | 8,518 | +356 | +4.4% | 29,585,300 |
| 2025/01/28 | 8,435 | 8,475 | 8,100 | 8,162 | -1,023 | -11.1% | 31,500,300 |
| 2025/01/27 | 9,605 | 9,649 | 9,130 | 9,185 | -865 | -8.6% | 19,018,100 |
| 2025/01/24 | 10,070 | 10,185 | 9,910 | 10,050 | ±0 | ±0% | 9,441,600 |
| 2025/01/23 | 10,095 | 10,195 | 9,830 | 10,050 | +231 | +2.4% | 13,372,800 |
| 2025/01/22 | 9,700 | 9,869 | 9,678 | 9,819 | +379 | +4% | 14,510,800 |
| 2025/01/21 | 9,450 | 9,561 | 9,186 | 9,440 | +70 | +0.7% | 14,754,100 |
| 2025/01/20 | 9,340 | 9,447 | 9,207 | 9,370 | +212 | +2.3% | 11,609,700 |
| 2025/01/17 | 9,199 | 9,337 | 8,888 | 9,158 | -37 | -0.4% | 15,078,100 |
| 2025/01/16 | 9,240 | 9,338 | 9,058 | 9,195 | +105 | +1.2% | 17,813,500 |
| 2025/01/15 | 9,393 | 9,418 | 8,955 | 9,090 | -334 | -3.5% | 20,411,400 |
| 2025/01/14 | 9,980 | 9,984 | 9,418 | 9,424 | -956 | -9.2% | 19,636,200 |
| 2025/01/10 | 9,973 | 10,430 | 9,887 | 10,380 | +506 | +5.1% | 16,633,600 |
| 2025/01/09 | 10,020 | 10,240 | 9,804 | 9,874 | -201 | -2% | 12,828,500 |
| 2025/01/08 | 9,648 | 10,090 | 9,580 | 10,075 | +334 | +3.4% | 17,188,400 |
| 2025/01/07 | 9,659 | 9,994 | 9,609 | 9,741 | +439 | +4.7% | 22,566,000 |
| 2025/01/06 | 9,348 | 9,443 | 9,195 | 9,302 | +104 | +1.1% | 13,798,400 |
| 2024/12/30 | 9,395 | 9,432 | 8,920 | 9,198 | -249 | -2.6% | 18,306,300 |
| 2024/12/27 | 9,092 | 9,474 | 9,033 | 9,447 | +352 | +3.9% | 15,017,900 |
51～
100
件表示中 / 3710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 | 736,700円 | -3.2% | +6.8% | 0.53% | 30.20倍 | 10.67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 |
| 三菱電 | 290,400円 | -2.2% | +7.5% | 1.89% | 17.73倍 | 1.53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 | 443,200円 | +3.1% | +59.7% | 3.61% | 12.00倍 | 1.18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 | 378,500円 | -1.9% | +29.3% | 0.85% | 21.93倍 | 2.58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 |
| 村田製 | 213,200円 | -5.9% | -24.4% | 2.81% | 22.43倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
