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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 5,500 | 5,864 | 5,472 | 5,830 | -38 | -0.6% | 15,841,600 |
| 2024/09/06 | 6,025 | 6,033 | 5,803 | 5,868 | -82 | -1.4% | 11,152,900 |
| 2024/09/05 | 6,034 | 6,178 | 5,908 | 5,950 | -179 | -2.9% | 13,508,000 |
| 2024/09/04 | 6,243 | 6,299 | 5,970 | 6,129 | -514 | -7.7% | 22,203,600 |
| 2024/09/03 | 6,895 | 7,023 | 6,636 | 6,643 | -153 | -2.3% | 14,465,100 |
| 2024/09/02 | 6,790 | 6,890 | 6,743 | 6,796 | +155 | +2.3% | 13,736,700 |
| 2024/08/30 | 6,435 | 6,655 | 6,317 | 6,641 | +241 | +3.8% | 13,874,200 |
| 2024/08/29 | 6,170 | 6,407 | 6,151 | 6,400 | +19 | +0.3% | 12,581,800 |
| 2024/08/28 | 6,210 | 6,398 | 6,168 | 6,381 | +256 | +4.2% | 9,236,200 |
| 2024/08/27 | 6,101 | 6,139 | 6,037 | 6,125 | -97 | -1.6% | 6,663,000 |
| 2024/08/26 | 6,300 | 6,317 | 6,169 | 6,222 | -160 | -2.5% | 7,499,000 |
| 2024/08/23 | 6,507 | 6,534 | 6,354 | 6,382 | -225 | -3.4% | 8,918,900 |
| 2024/08/22 | 6,610 | 6,775 | 6,542 | 6,607 | +77 | +1.2% | 10,344,300 |
| 2024/08/21 | 6,544 | 6,578 | 6,432 | 6,530 | -130 | -2% | 8,899,700 |
| 2024/08/20 | 6,661 | 6,739 | 6,561 | 6,660 | +136 | +2.1% | 11,075,500 |
| 2024/08/19 | 6,580 | 6,675 | 6,471 | 6,524 | -137 | -2.1% | 9,467,200 |
| 2024/08/16 | 6,435 | 6,689 | 6,430 | 6,661 | +426 | +6.8% | 15,449,300 |
| 2024/08/15 | 6,282 | 6,351 | 6,170 | 6,235 | -63 | -1% | 10,501,100 |
| 2024/08/14 | 6,490 | 6,494 | 6,191 | 6,298 | +61 | +1% | 13,582,000 |
| 2024/08/13 | 5,900 | 6,237 | 5,870 | 6,237 | +445 | +7.7% | 13,757,100 |
| 2024/08/09 | 6,080 | 6,171 | 5,731 | 5,792 | -24 | -0.4% | 18,326,500 |
| 2024/08/08 | 5,862 | 5,985 | 5,680 | 5,816 | -246 | -4.1% | 15,487,000 |
| 2024/08/07 | 5,938 | 6,278 | 5,783 | 6,062 | -76 | -1.2% | 22,014,800 |
| 2024/08/06 | 5,727 | 6,248 | 5,651 | 6,138 | +825 | +15.5% | 26,046,300 |
| 2024/08/05 | 5,930 | 6,098 | 5,313 | 5,313 | -1,000 | -15.8% | 24,857,400 |
| 2024/08/02 | 6,500 | 6,534 | 6,251 | 6,313 | -550 | -8% | 20,548,900 |
| 2024/08/01 | 6,729 | 7,000 | 6,660 | 6,863 | +834 | +13.8% | 37,513,800 |
| 2024/07/31 | 5,598 | 6,078 | 5,572 | 6,029 | +257 | +4.5% | 13,869,600 |
| 2024/07/30 | 5,730 | 5,773 | 5,642 | 5,772 | +41 | +0.7% | 6,872,500 |
| 2024/07/29 | 5,670 | 5,784 | 5,640 | 5,731 | +226 | +4.1% | 8,172,100 |
| 2024/07/26 | 5,623 | 5,670 | 5,478 | 5,505 | -203 | -3.6% | 10,917,500 |
| 2024/07/25 | 5,700 | 5,740 | 5,570 | 5,708 | -367 | -6% | 14,158,300 |
| 2024/07/24 | 6,060 | 6,187 | 6,035 | 6,075 | -21 | -0.3% | 7,550,200 |
| 2024/07/23 | 6,049 | 6,121 | 5,984 | 6,096 | +170 | +2.9% | 8,622,800 |
| 2024/07/22 | 6,100 | 6,115 | 5,907 | 5,926 | -217 | -3.5% | 7,187,100 |
| 2024/07/19 | 6,000 | 6,220 | 5,989 | 6,143 | +95 | +1.6% | 8,531,100 |
| 2024/07/18 | 5,961 | 6,123 | 5,947 | 6,048 | -313 | -4.9% | 12,974,600 |
| 2024/07/17 | 6,536 | 6,630 | 6,354 | 6,361 | -167 | -2.6% | 9,650,200 |
| 2024/07/16 | 6,550 | 6,575 | 6,465 | 6,528 | +68 | +1.1% | 6,590,900 |
| 2024/07/12 | 6,672 | 6,689 | 6,446 | 6,460 | -381 | -5.6% | 16,995,100 |
| 2024/07/11 | 7,020 | 7,032 | 6,801 | 6,841 | -83 | -1.2% | 12,103,300 |
| 2024/07/10 | 6,857 | 6,940 | 6,830 | 6,924 | +25 | +0.4% | 8,426,700 |
| 2024/07/09 | 6,738 | 6,910 | 6,731 | 6,899 | +274 | +4.1% | 12,909,300 |
| 2024/07/08 | 6,621 | 6,678 | 6,544 | 6,625 | -6 | -0.1% | 7,456,200 |
| 2024/07/05 | 6,780 | 6,799 | 6,561 | 6,631 | -145 | -2.1% | 10,639,300 |
| 2024/07/04 | 6,699 | 6,799 | 6,684 | 6,776 | +142 | +2.1% | 10,107,000 |
| 2024/07/03 | 6,500 | 6,665 | 6,417 | 6,634 | +154 | +2.4% | 10,766,500 |
| 2024/07/02 | 6,380 | 6,500 | 6,333 | 6,480 | +60 | +0.9% | 8,619,900 |
| 2024/07/01 | 6,436 | 6,484 | 6,375 | 6,420 | -5 | -0.1% | 9,139,000 |
| 2024/06/28 | 6,300 | 6,452 | 6,290 | 6,425 | +187 | +3% | 13,515,700 |
51～
100
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
