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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 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 |
| 2024/06/27 | 6,150 | 6,275 | 6,150 | 6,238 | +16 | +0.3% | 12,504,300 |
| 2024/06/26 | 6,071 | 6,270 | 5,993 | 6,222 | +408 | +7% | 23,670,400 |
| 2024/06/25 | 5,727 | 5,899 | 5,724 | 5,814 | +14 | +0.2% | 10,773,500 |
| 2024/06/24 | 5,726 | 5,863 | 5,714 | 5,800 | +15 | +0.3% | 9,719,000 |
| 2024/06/21 | 5,677 | 5,792 | 5,613 | 5,785 | -51 | -0.9% | 12,209,800 |
| 2024/06/20 | 5,595 | 5,864 | 5,565 | 5,836 | +210 | +3.7% | 12,335,700 |
| 2024/06/19 | 5,482 | 5,628 | 5,471 | 5,626 | +220 | +4.1% | 10,706,100 |
| 2024/06/18 | 5,390 | 5,428 | 5,361 | 5,406 | +69 | +1.3% | 6,947,600 |
| 2024/06/17 | 5,441 | 5,460 | 5,290 | 5,337 | -204 | -3.7% | 8,516,100 |
| 2024/06/14 | 5,622 | 5,679 | 5,480 | 5,541 | +8 | +0.1% | 13,110,500 |
| 2024/06/13 | 5,588 | 5,685 | 5,526 | 5,533 | +84 | +1.5% | 10,182,500 |
| 2024/06/12 | 5,404 | 5,502 | 5,387 | 5,449 | +17 | +0.3% | 5,820,000 |
| 2024/06/11 | 5,398 | 5,459 | 5,373 | 5,432 | +84 | +1.6% | 5,957,100 |
| 2024/06/10 | 5,297 | 5,358 | 5,259 | 5,348 | +56 | +1.1% | 5,502,700 |
| 2024/06/07 | 5,455 | 5,512 | 5,260 | 5,292 | -160 | -2.9% | 10,655,300 |
| 2024/06/06 | 5,510 | 5,565 | 5,444 | 5,452 | +205 | +3.9% | 10,779,800 |
| 2024/06/05 | 5,300 | 5,365 | 5,211 | 5,247 | -84 | -1.6% | 6,950,700 |
| 2024/06/04 | 5,318 | 5,379 | 5,305 | 5,331 | -22 | -0.4% | 5,629,600 |
| 2024/06/03 | 5,268 | 5,367 | 5,246 | 5,353 | +40 | +0.8% | 7,017,800 |
| 2024/05/31 | 5,290 | 5,350 | 5,207 | 5,313 | -6 | -0.1% | 15,982,200 |
| 2024/05/30 | 5,428 | 5,432 | 5,257 | 5,319 | -346 | -6.1% | 16,643,000 |
| 2024/05/29 | 5,675 | 5,806 | 5,661 | 5,665 | +48 | +0.9% | 9,562,300 |
| 2024/05/28 | 5,660 | 5,671 | 5,549 | 5,617 | -52 | -0.9% | 6,690,900 |
| 2024/05/27 | 5,637 | 5,688 | 5,610 | 5,669 | +78 | +1.4% | 6,037,900 |
| 2024/05/24 | 5,753 | 5,761 | 5,562 | 5,591 | -262 | -4.5% | 12,801,500 |
| 2024/05/23 | 5,790 | 5,860 | 5,672 | 5,853 | +298 | +5.4% | 18,577,700 |
| 2024/05/22 | 5,551 | 5,616 | 5,485 | 5,555 | -45 | -0.8% | 7,961,000 |
| 2024/05/21 | 5,599 | 5,670 | 5,558 | 5,600 | +80 | +1.4% | 10,174,000 |
| 2024/05/20 | 5,501 | 5,619 | 5,490 | 5,520 | -20 | -0.4% | 8,043,900 |
| 2024/05/17 | 5,589 | 5,615 | 5,484 | 5,540 | +23 | +0.4% | 9,793,800 |
| 2024/05/16 | 5,547 | 5,633 | 5,396 | 5,517 | +159 | +3% | 12,395,900 |
| 2024/05/15 | 5,390 | 5,557 | 5,354 | 5,358 | +98 | +1.9% | 11,371,500 |
| 2024/05/14 | 5,172 | 5,381 | 5,148 | 5,260 | +133 | +2.6% | 10,560,200 |
| 2024/05/13 | 5,160 | 5,188 | 5,108 | 5,127 | +10 | +0.2% | 5,516,900 |
| 2024/05/10 | 5,164 | 5,183 | 5,093 | 5,117 | +11 | +0.2% | 7,803,300 |
| 2024/05/09 | 5,150 | 5,186 | 5,096 | 5,106 | -44 | -0.9% | 6,352,000 |
| 2024/05/08 | 5,186 | 5,232 | 5,133 | 5,150 | -72 | -1.4% | 8,199,900 |
| 2024/05/07 | 5,251 | 5,273 | 5,158 | 5,222 | +115 | +2.3% | 9,463,700 |
| 2024/05/02 | 5,073 | 5,151 | 5,068 | 5,107 | -35 | -0.7% | 9,113,300 |
| 2024/05/01 | 4,990 | 5,182 | 4,975 | 5,142 | +146 | +2.9% | 18,996,100 |
| 2024/04/30 | 5,089 | 5,240 | 4,952 | 4,996 | -393 | -7.3% | 31,992,000 |
| 2024/04/26 | 5,542 | 5,544 | 5,348 | 5,389 | +47 | +0.9% | 9,628,500 |
| 2024/04/25 | 5,375 | 5,450 | 5,293 | 5,342 | -93 | -1.7% | 9,865,100 |
101～
150
件表示中 / 3593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 | 875,000円 | +31.6% | +107.9% | 0.42% | 53.03倍 | 13.60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 | 6,655,000円 | +9.6% | +7.8% | 0.53% | 40.55倍 | 5.47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 | 2,465,000円 | +31.1% | +49.4% | 2.32% | 21.60倍 | 6.38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 | 495,700円 | +8.6% | +21.7% | 3.03% | 14.40倍 | 1.32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 | 286,000円 | +0.1% | +96.4% | 0.98% | 24.57倍 | 3.01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
