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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 8,928 | 9,122 | 8,888 | 9,095 | +110 | +1.2% | 10,408,600 |
| 2024/12/25 | 8,960 | 8,999 | 8,854 | 8,985 | +50 | +0.6% | 9,447,400 |
| 2024/12/24 | 9,117 | 9,162 | 8,821 | 8,935 | -65 | -0.7% | 15,042,500 |
| 2024/12/23 | 8,759 | 9,000 | 8,690 | 9,000 | +391 | +4.5% | 16,710,000 |
| 2024/12/20 | 8,650 | 8,688 | 8,402 | 8,609 | -81 | -0.9% | 17,509,000 |
| 2024/12/19 | 8,310 | 8,708 | 8,291 | 8,690 | -70 | -0.8% | 17,752,600 |
| 2024/12/18 | 8,534 | 8,799 | 8,305 | 8,760 | +96 | +1.1% | 26,216,900 |
| 2024/12/17 | 9,694 | 9,790 | 8,664 | 8,664 | -894 | -9.4% | 32,605,200 |
| 2024/12/16 | 9,466 | 9,632 | 9,296 | 9,558 | +178 | +1.9% | 13,709,200 |
| 2024/12/13 | 8,999 | 9,399 | 8,907 | 9,380 | +515 | +5.8% | 19,879,500 |
| 2024/12/12 | 8,735 | 8,898 | 8,670 | 8,865 | +430 | +5.1% | 12,443,000 |
| 2024/12/11 | 8,336 | 8,485 | 8,252 | 8,435 | -43 | -0.5% | 8,588,300 |
| 2024/12/10 | 8,250 | 8,478 | 8,249 | 8,478 | +78 | +0.9% | 10,791,300 |
| 2024/12/09 | 8,806 | 8,833 | 8,385 | 8,400 | -415 | -4.7% | 13,595,900 |
| 2024/12/06 | 9,038 | 9,075 | 8,765 | 8,815 | -296 | -3.2% | 10,083,000 |
| 2024/12/05 | 9,000 | 9,169 | 8,969 | 9,111 | +296 | +3.4% | 12,101,900 |
| 2024/12/04 | 8,852 | 8,933 | 8,754 | 8,815 | +65 | +0.7% | 11,726,000 |
| 2024/12/03 | 8,571 | 8,825 | 8,547 | 8,750 | +329 | +3.9% | 17,282,500 |
| 2024/12/02 | 8,309 | 8,460 | 8,198 | 8,421 | +181 | +2.2% | 13,349,600 |
| 2024/11/29 | 8,202 | 8,307 | 8,101 | 8,240 | +30 | +0.4% | 13,350,200 |
| 2024/11/28 | 8,335 | 8,588 | 8,210 | 8,210 | -296 | -3.5% | 19,484,600 |
| 2024/11/27 | 8,684 | 8,812 | 8,489 | 8,506 | -328 | -3.7% | 16,214,000 |
| 2024/11/26 | 9,116 | 9,173 | 8,702 | 8,834 | -398 | -4.3% | 16,720,500 |
| 2024/11/25 | 9,521 | 9,573 | 9,205 | 9,232 | -215 | -2.3% | 22,101,900 |
| 2024/11/22 | 9,400 | 9,640 | 9,225 | 9,447 | +62 | +0.7% | 19,303,600 |
| 2024/11/21 | 9,539 | 9,699 | 9,070 | 9,385 | -156 | -1.6% | 21,651,900 |
| 2024/11/20 | 9,475 | 9,541 | 9,263 | 9,541 | +104 | +1.1% | 13,196,500 |
| 2024/11/19 | 9,085 | 9,515 | 9,084 | 9,437 | +337 | +3.7% | 15,526,900 |
| 2024/11/18 | 8,836 | 9,262 | 8,809 | 9,100 | -36 | -0.4% | 13,343,300 |
| 2024/11/15 | 9,210 | 9,355 | 9,136 | 9,136 | +18 | +0.2% | 9,381,800 |
| 2024/11/14 | 9,399 | 9,437 | 9,116 | 9,118 | -262 | -2.8% | 11,422,500 |
| 2024/11/13 | 9,500 | 9,587 | 9,360 | 9,380 | -134 | -1.4% | 12,323,900 |
| 2024/11/12 | 9,652 | 9,750 | 9,380 | 9,514 | -310 | -3.2% | 14,936,500 |
| 2024/11/11 | 9,700 | 9,847 | 9,567 | 9,824 | +186 | +1.9% | 12,021,600 |
| 2024/11/08 | 9,999 | 10,005 | 9,550 | 9,638 | -129 | -1.3% | 16,933,400 |
| 2024/11/07 | 9,775 | 9,854 | 9,390 | 9,767 | +142 | +1.5% | 22,227,900 |
| 2024/11/06 | 9,130 | 9,635 | 9,060 | 9,625 | +726 | +8.2% | 23,194,600 |
| 2024/11/05 | 8,777 | 8,995 | 8,745 | 8,899 | +154 | +1.8% | 12,896,300 |
| 2024/11/01 | 8,779 | 8,955 | 8,666 | 8,745 | -403 | -4.4% | 18,772,600 |
| 2024/10/31 | 8,950 | 9,310 | 8,782 | 9,148 | +553 | +6.4% | 36,627,100 |
| 2024/10/30 | 8,460 | 8,595 | 8,455 | 8,595 | +285 | +3.4% | 18,513,600 |
| 2024/10/29 | 8,070 | 8,346 | 8,052 | 8,310 | +129 | +1.6% | 13,155,900 |
| 2024/10/28 | 7,884 | 8,224 | 7,866 | 8,181 | +361 | +4.6% | 16,040,900 |
| 2024/10/25 | 7,930 | 7,960 | 7,792 | 7,820 | -233 | -2.9% | 13,306,800 |
| 2024/10/24 | 7,800 | 8,093 | 7,793 | 8,053 | +182 | +2.3% | 15,065,300 |
| 2024/10/23 | 8,010 | 8,060 | 7,832 | 7,871 | -89 | -1.1% | 12,575,700 |
| 2024/10/22 | 8,226 | 8,272 | 7,915 | 7,960 | -221 | -2.7% | 17,919,600 |
| 2024/10/21 | 8,051 | 8,207 | 7,985 | 8,181 | +213 | +2.7% | 15,087,700 |
| 2024/10/18 | 8,019 | 8,103 | 7,857 | 7,968 | -34 | -0.4% | 15,649,500 |
| 2024/10/17 | 8,022 | 8,062 | 7,761 | 8,002 | -49 | -0.6% | 19,443,500 |
101～
150
件表示中 / 3710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 | 736,700円 | -3.2% | +6.8% | 0.53% | 30.20倍 | 10.67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 |
| 三菱電 | 290,400円 | -2.2% | +7.5% | 1.89% | 17.73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 | 443,200円 | +3.1% | +59.7% | 3.61% | 12.00倍 | 1.18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 | 378,500円 | -1.9% | +29.3% | 0.85% | 21.93倍 | 2.58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 | 213,200円 | -5.9% | -24.4% | 2.81% | 22.43倍 | 1.54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
