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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 6,900 | 6,940 | 6,710 | 6,900 | +80 | +1.2% | 2,602,300 |
| 2020/07/08 | 6,790 | 6,890 | 6,720 | 6,820 | +10 | +0.1% | 2,999,200 |
| 2020/07/07 | 6,580 | 6,810 | 6,570 | 6,810 | +310 | +4.8% | 4,098,000 |
| 2020/07/06 | 6,380 | 6,500 | 6,360 | 6,500 | +170 | +2.7% | 2,179,700 |
| 2020/07/03 | 6,250 | 6,350 | 6,170 | 6,330 | +130 | +2.1% | 1,866,200 |
| 2020/07/02 | 6,330 | 6,340 | 6,110 | 6,200 | -40 | -0.6% | 2,889,200 |
| 2020/07/01 | 6,130 | 6,330 | 6,120 | 6,240 | +120 | +2% | 2,688,900 |
| 2020/06/30 | 6,210 | 6,240 | 6,080 | 6,120 | +60 | +1% | 2,596,100 |
| 2020/06/29 | 6,080 | 6,220 | 6,040 | 6,060 | -70 | -1.1% | 2,842,500 |
| 2020/06/26 | 6,030 | 6,140 | 6,030 | 6,130 | +150 | +2.5% | 2,248,900 |
| 2020/06/25 | 5,970 | 6,020 | 5,910 | 5,980 | -60 | -1% | 2,154,100 |
| 2020/06/24 | 6,020 | 6,100 | 5,960 | 6,040 | -40 | -0.7% | 1,984,000 |
| 2020/06/23 | 6,060 | 6,130 | 5,950 | 6,080 | +90 | +1.5% | 2,430,900 |
| 2020/06/22 | 5,970 | 6,060 | 5,960 | 5,990 | -70 | -1.2% | 2,144,200 |
| 2020/06/19 | 6,040 | 6,140 | 6,030 | 6,060 | +150 | +2.5% | 3,286,500 |
| 2020/06/18 | 5,890 | 5,940 | 5,830 | 5,910 | +10 | +0.2% | 1,644,300 |
| 2020/06/17 | 5,900 | 5,960 | 5,810 | 5,900 | -50 | -0.8% | 2,149,000 |
| 2020/06/16 | 5,730 | 5,950 | 5,670 | 5,950 | +470 | +8.6% | 3,761,900 |
| 2020/06/15 | 5,850 | 5,850 | 5,480 | 5,480 | -410 | -7% | 3,337,800 |
| 2020/06/12 | 5,770 | 5,910 | 5,680 | 5,890 | -60 | -1% | 4,722,200 |
| 2020/06/11 | 6,000 | 6,120 | 5,950 | 5,950 | -120 | -2% | 2,677,500 |
| 2020/06/10 | 5,910 | 6,100 | 5,880 | 6,070 | +160 | +2.7% | 2,719,900 |
| 2020/06/09 | 6,090 | 6,100 | 5,800 | 5,910 | -240 | -3.9% | 3,896,200 |
| 2020/06/08 | 6,000 | 6,150 | 5,970 | 6,150 | +230 | +3.9% | 3,173,100 |
| 2020/06/05 | 5,810 | 5,940 | 5,770 | 5,920 | +100 | +1.7% | 2,143,000 |
| 2020/06/04 | 5,880 | 5,940 | 5,760 | 5,820 | +40 | +0.7% | 2,909,800 |
| 2020/06/03 | 5,810 | 5,880 | 5,720 | 5,780 | +110 | +1.9% | 3,089,000 |
| 2020/06/02 | 5,560 | 5,690 | 5,550 | 5,670 | +40 | +0.7% | 2,239,100 |
| 2020/06/01 | 5,420 | 5,690 | 5,370 | 5,630 | +310 | +5.8% | 3,991,300 |
| 2020/05/29 | 5,220 | 5,320 | 5,140 | 5,320 | -30 | -0.6% | 4,483,400 |
| 2020/05/28 | 5,430 | 5,460 | 5,280 | 5,350 | -20 | -0.4% | 2,414,900 |
| 2020/05/27 | 5,470 | 5,520 | 5,370 | 5,370 | -150 | -2.7% | 2,789,800 |
| 2020/05/26 | 5,370 | 5,540 | 5,340 | 5,520 | +200 | +3.8% | 2,462,800 |
| 2020/05/25 | 5,330 | 5,340 | 5,220 | 5,320 | +60 | +1.1% | 1,384,500 |
| 2020/05/22 | 5,200 | 5,270 | 5,160 | 5,260 | +60 | +1.2% | 2,030,400 |
| 2020/05/21 | 5,330 | 5,340 | 5,170 | 5,200 | -60 | -1.1% | 1,901,500 |
| 2020/05/20 | 5,160 | 5,300 | 5,140 | 5,260 | +150 | +2.9% | 1,876,300 |
| 2020/05/19 | 5,250 | 5,270 | 5,090 | 5,110 | +10 | +0.2% | 2,615,000 |
| 2020/05/18 | 5,240 | 5,300 | 5,100 | 5,100 | -230 | -4.3% | 2,451,900 |
| 2020/05/15 | 5,330 | 5,380 | 5,230 | 5,330 | +170 | +3.3% | 2,651,700 |
| 2020/05/14 | 5,270 | 5,270 | 5,150 | 5,160 | -150 | -2.8% | 2,613,900 |
| 2020/05/13 | 5,280 | 5,360 | 5,230 | 5,310 | -110 | -2% | 2,448,600 |
| 2020/05/12 | 5,350 | 5,450 | 5,330 | 5,420 | +120 | +2.3% | 2,028,000 |
| 2020/05/11 | 5,410 | 5,470 | 5,300 | 5,300 | -70 | -1.3% | 2,342,100 |
| 2020/05/08 | 5,340 | 5,400 | 5,200 | 5,370 | +230 | +4.5% | 3,713,400 |
| 2020/05/07 | 5,030 | 5,160 | 5,010 | 5,140 | +165 | +3.3% | 2,604,300 |
| 2020/05/01 | 5,110 | 5,150 | 4,965 | 4,975 | -295 | -5.6% | 4,390,200 |
| 2020/04/30 | 5,370 | 5,380 | 5,240 | 5,270 | +90 | +1.7% | 3,319,300 |
| 2020/04/28 | 5,180 | 5,240 | 5,130 | 5,180 | ±0 | ±0% | 2,738,500 |
| 2020/04/27 | 4,950 | 5,200 | 4,925 | 5,180 | +400 | +8.4% | 4,294,400 |
1201～
1250
件表示中 / 3715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 | 792,900円 | -3.2% | +6.8% | 0.49% | 32.41倍 | 11.45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 |
| 富士通 | 337,700円 | -2.8% | +31.7% | 0.89% | 15.39倍 | 3.45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 |
| 三菱電 | 291,900円 | -2.2% | +7.5% | 1.88% | 17.77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 | 431,000円 | +3.1% | +59.7% | 3.71% | 11.67倍 | 1.15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 | 385,000円 | -1.9% | +29.3% | 0.83% | 22.31倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム
