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 |
|---|---|---|---|---|---|---|---|
| 2021/03/12 | 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 |
| 2021/01/07 | 7,970 | 8,080 | 7,920 | 8,050 | +140 | +1.8% | 1,352,000 |
| 2021/01/06 | 7,990 | 8,030 | 7,850 | 7,910 | -190 | -2.3% | 1,486,700 |
| 2021/01/05 | 7,770 | 8,140 | 7,750 | 8,100 | +370 | +4.8% | 2,241,600 |
| 2021/01/04 | 7,800 | 7,820 | 7,630 | 7,730 | ±0 | ±0% | 1,150,200 |
| 2020/12/30 | 7,700 | 7,780 | 7,650 | 7,730 | ±0 | ±0% | 1,361,000 |
| 2020/12/29 | 7,520 | 7,730 | 7,440 | 7,730 | +210 | +2.8% | 1,666,300 |
| 2020/12/28 | 7,380 | 7,550 | 7,380 | 7,520 | +140 | +1.9% | 1,157,000 |
1001～
1050
件表示中 / 3679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 | 586,900円 | +52.1% | +187.8% | - | 25.70倍 | 12.95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 | 432,500円 | +5.0% | +78.0% | - | 10.98倍 | 2.33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 | 258,100円 | +2.7% | +17.5% | - | 17.00倍 | 3.22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 |
| ＮＥＣ | 300,200円 | -1.9% | +40.5% | - | 21.99倍 | 3.30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 | 205,200円 | +3.7% | +30.7% | - | 16.27倍 | 5.27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
