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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 7,035 | 7,314 | 7,034 | 7,301 | +116 | +1.6% | 13,018,600 |
| 2024/03/05 | 7,248 | 7,289 | 6,980 | 7,185 | -195 | -2.6% | 23,228,900 |
| 2024/03/04 | 7,330 | 7,426 | 7,261 | 7,380 | +261 | +3.7% | 18,148,600 |
| 2024/03/01 | 7,034 | 7,133 | 6,966 | 7,119 | +209 | +3% | 16,193,500 |
| 2024/02/29 | 6,810 | 6,952 | 6,711 | 6,910 | -11 | -0.2% | 12,650,800 |
| 2024/02/28 | 6,900 | 6,968 | 6,861 | 6,921 | +1 | ±0% | 10,062,700 |
| 2024/02/27 | 7,107 | 7,160 | 6,850 | 6,920 | -150 | -2.1% | 18,564,500 |
| 2024/02/26 | 7,154 | 7,210 | 7,025 | 7,070 | -18 | -0.3% | 18,980,500 |
| 2024/02/22 | 7,000 | 7,092 | 6,755 | 7,088 | +494 | +7.5% | 33,638,500 |
| 2024/02/21 | 6,527 | 6,605 | 6,495 | 6,594 | -133 | -2% | 17,720,100 |
| 2024/02/20 | 6,740 | 6,855 | 6,655 | 6,727 | -69 | -1% | 13,886,800 |
| 2024/02/19 | 6,870 | 6,921 | 6,715 | 6,796 | -224 | -3.2% | 17,444,500 |
| 2024/02/16 | 7,100 | 7,456 | 6,925 | 7,020 | -25 | -0.4% | 31,541,700 |
| 2024/02/15 | 7,062 | 7,156 | 6,978 | 7,045 | +139 | +2% | 19,069,100 |
| 2024/02/14 | 6,662 | 6,935 | 6,654 | 6,906 | +180 | +2.7% | 16,745,900 |
| 2024/02/13 | 6,747 | 6,764 | 6,586 | 6,726 | +179 | +2.7% | 15,929,500 |
| 2024/02/09 | 6,500 | 6,658 | 6,500 | 6,547 | -30 | -0.5% | 18,090,000 |
| 2024/02/08 | 6,195 | 6,580 | 6,163 | 6,577 | +462 | +7.6% | 27,583,900 |
| 2024/02/07 | 6,090 | 6,195 | 6,048 | 6,115 | -52 | -0.8% | 10,847,700 |
| 2024/02/06 | 6,087 | 6,206 | 6,012 | 6,167 | +177 | +3% | 14,628,200 |
| 2024/02/05 | 6,250 | 6,256 | 5,943 | 5,990 | -147 | -2.4% | 15,150,000 |
| 2024/02/02 | 6,000 | 6,205 | 6,000 | 6,137 | +194 | +3.3% | 18,597,700 |
| 2024/02/01 | 5,854 | 5,978 | 5,781 | 5,943 | +120 | +2.1% | 19,276,800 |
| 2024/01/31 | 5,610 | 5,830 | 5,601 | 5,823 | -27 | -0.5% | 12,918,900 |
| 2024/01/30 | 5,808 | 5,873 | 5,726 | 5,850 | +97 | +1.7% | 9,857,100 |
| 2024/01/29 | 5,616 | 5,783 | 5,610 | 5,753 | +37 | +0.6% | 11,463,800 |
| 2024/01/26 | 5,866 | 5,919 | 5,701 | 5,716 | -333 | -5.5% | 19,562,300 |
| 2024/01/25 | 6,010 | 6,079 | 5,858 | 6,049 | +72 | +1.2% | 15,712,600 |
| 2024/01/24 | 5,992 | 6,068 | 5,905 | 5,977 | +73 | +1.2% | 13,773,400 |
| 2024/01/23 | 6,000 | 6,104 | 5,883 | 5,904 | -90 | -1.5% | 21,100,400 |
| 2024/01/22 | 5,990 | 6,044 | 5,896 | 5,994 | +204 | +3.5% | 19,083,800 |
| 2024/01/19 | 5,751 | 5,857 | 5,638 | 5,790 | +439 | +8.2% | 25,061,200 |
| 2024/01/18 | 5,172 | 5,409 | 5,170 | 5,351 | +189 | +3.7% | 14,585,500 |
| 2024/01/17 | 5,304 | 5,417 | 5,155 | 5,162 | +52 | +1% | 15,513,200 |
| 2024/01/16 | 5,115 | 5,139 | 5,037 | 5,110 | -24 | -0.5% | 8,408,700 |
| 2024/01/15 | 5,040 | 5,134 | 5,019 | 5,134 | +77 | +1.5% | 7,551,500 |
| 2024/01/12 | 5,257 | 5,259 | 5,041 | 5,057 | ±0 | ±0% | 14,158,200 |
| 2024/01/11 | 5,045 | 5,098 | 5,010 | 5,057 | +81 | +1.6% | 10,839,700 |
| 2024/01/10 | 5,007 | 5,058 | 4,928 | 4,976 | +31 | +0.6% | 11,731,500 |
| 2024/01/09 | 4,916 | 5,059 | 4,892 | 4,945 | +282 | +6% | 16,875,000 |
| 2024/01/05 | 4,611 | 4,714 | 4,581 | 4,663 | +48 | +1% | 7,490,100 |
| 2024/01/04 | 4,501 | 4,633 | 4,473 | 4,615 | -182 | -3.8% | 10,804,000 |
| 2023/12/29 | 4,752 | 4,820 | 4,733 | 4,797 | ±0 | ±0% | 6,622,900 |
| 2023/12/28 | 4,876 | 4,885 | 4,781 | 4,797 | -109 | -2.2% | 5,430,100 |
| 2023/12/27 | 4,857 | 4,912 | 4,844 | 4,906 | +83 | +1.7% | 7,796,100 |
| 2023/12/26 | 4,746 | 4,823 | 4,728 | 4,823 | +77 | +1.6% | 4,663,000 |
| 2023/12/25 | 4,840 | 4,843 | 4,729 | 4,746 | -72 | -1.5% | 4,911,100 |
| 2023/12/22 | 4,959 | 4,963 | 4,817 | 4,818 | -52 | -1.1% | 8,070,400 |
| 2023/12/21 | 4,846 | 4,883 | 4,789 | 4,870 | -116 | -2.3% | 8,804,700 |
| 2023/12/20 | 4,972 | 4,994 | 4,905 | 4,986 | +31 | +0.6% | 9,952,600 |
51～
100
件表示中 / 3459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 | 560,000円 | +7.9% | +13.9% | 0.63% | 61.71倍 | 9.59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 |
| ファナック | 458,700円 | -6.2% | -17.8% | 1.74% | 40.42倍 | 2.54倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ニデック | 729,200円 | +2.2% | +8.4% | 1.10% | 25.39倍 | 2.55倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| レーザーテク | 4,327,000円 | +27.6% | +5.2% | 0.44% | 79.64倍 | 32.61倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| パナソニックＨ | 134,000円 | +1.2% | +1.1% | 2.24% | 10.09倍 | 0.69倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム
