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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 6,726 | 6,820 | 6,662 | 6,805 | +51 | +0.8% | 9,554,100 |
| 2024/03/26 | 6,655 | 6,810 | 6,618 | 6,754 | +23 | +0.3% | 9,594,800 |
| 2024/03/25 | 6,646 | 6,850 | 6,637 | 6,731 | +185 | +2.8% | 17,138,700 |
| 2024/03/22 | 6,760 | 6,764 | 6,536 | 6,546 | -201 | -3% | 14,542,000 |
| 2024/03/21 | 6,671 | 6,747 | 6,575 | 6,747 | +138 | +2.1% | 13,661,900 |
| 2024/03/19 | 6,557 | 6,620 | 6,473 | 6,609 | -77 | -1.2% | 12,640,100 |
| 2024/03/18 | 6,465 | 6,733 | 6,446 | 6,686 | +250 | +3.9% | 11,201,000 |
| 2024/03/15 | 6,385 | 6,493 | 6,338 | 6,436 | -90 | -1.4% | 11,269,800 |
| 2024/03/14 | 6,561 | 6,576 | 6,383 | 6,526 | -157 | -2.3% | 13,265,600 |
| 2024/03/13 | 6,820 | 6,860 | 6,540 | 6,683 | +24 | +0.4% | 15,536,200 |
| 2024/03/12 | 6,500 | 6,716 | 6,467 | 6,659 | +60 | +0.9% | 13,828,000 |
| 2024/03/11 | 6,530 | 6,616 | 6,437 | 6,599 | -331 | -4.8% | 20,366,600 |
| 2024/03/08 | 7,125 | 7,195 | 6,930 | 6,930 | -44 | -0.6% | 19,636,900 |
| 2024/03/07 | 7,399 | 7,408 | 6,973 | 6,974 | -327 | -4.5% | 20,433,300 |
| 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 |
251～
300
件表示中 / 3673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 | 565,400円 | +52.1% | +187.8% | 0.69% | 24.76倍 | 8.72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 | 428,400円 | +5.0% | +78.0% | 3.73% | 10.88倍 | 1.17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 | 252,800円 | +2.7% | +17.5% | 1.98% | 16.66倍 | 1.40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 |
| 村田製 | 210,200円 | +3.7% | +30.7% | 2.57% | 16.66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 |
| ＮＥＣ | 298,000円 | -1.9% | +40.5% | 0.94% | 21.83倍 | 2.09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
