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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,620 | 4,807 | 4,618 | 4,797 | +334 | +7.5% | 19,018,500 |
| 2023/11/14 | 4,337 | 4,464 | 4,318 | 4,463 | +157 | +3.6% | 9,087,700 |
| 2023/11/13 | 4,411 | 4,431 | 4,297 | 4,306 | +65 | +1.5% | 8,216,800 |
| 2023/11/10 | 4,293 | 4,294 | 4,120 | 4,241 | -20 | -0.5% | 10,287,500 |
| 2023/11/09 | 4,316 | 4,339 | 4,208 | 4,261 | -13 | -0.3% | 9,646,900 |
| 2023/11/08 | 4,333 | 4,368 | 4,261 | 4,274 | +81 | +1.9% | 8,595,200 |
| 2023/11/07 | 4,229 | 4,320 | 4,193 | 4,193 | -78 | -1.8% | 10,954,100 |
| 2023/11/06 | 4,110 | 4,271 | 4,085 | 4,271 | +322 | +8.2% | 16,769,200 |
| 2023/11/02 | 3,800 | 3,961 | 3,740 | 3,949 | +359 | +10% | 15,912,600 |
| 2023/11/01 | 3,500 | 3,675 | 3,500 | 3,590 | -225 | -5.9% | 23,008,700 |
| 2023/10/31 | 3,932 | 3,933 | 3,815 | 3,815 | -187 | -4.7% | 10,615,200 |
| 2023/10/30 | 4,042 | 4,086 | 3,976 | 4,002 | -19 | -0.5% | 12,943,900 |
| 2023/10/27 | 4,027 | 4,064 | 3,986 | 4,021 | +37 | +0.9% | 9,585,600 |
| 2023/10/26 | 4,068 | 4,078 | 3,962 | 3,984 | -294 | -6.9% | 14,169,800 |
| 2023/10/25 | 4,227 | 4,299 | 4,188 | 4,278 | +120 | +2.9% | 7,382,600 |
| 2023/10/24 | 4,268 | 4,275 | 4,075 | 4,158 | +26 | +0.6% | 8,658,800 |
| 2023/10/23 | 4,211 | 4,243 | 4,123 | 4,132 | -127 | -3% | 7,278,900 |
| 2023/10/20 | 4,157 | 4,273 | 4,117 | 4,259 | +11 | +0.3% | 8,589,400 |
| 2023/10/19 | 4,280 | 4,293 | 4,198 | 4,248 | -150 | -3.4% | 10,101,400 |
| 2023/10/18 | 4,302 | 4,418 | 4,263 | 4,398 | -5 | -0.1% | 10,455,300 |
| 2023/10/17 | 4,472 | 4,510 | 4,375 | 4,403 | +52 | +1.2% | 9,467,000 |
| 2023/10/16 | 4,420 | 4,421 | 4,326 | 4,351 | -219 | -4.8% | 9,957,900 |
| 2023/10/13 | 4,589 | 4,666 | 4,542 | 4,570 | -20 | -0.4% | 13,157,100 |
| 2023/10/12 | 4,550 | 4,643 | 4,533 | 4,590 | +178 | +4% | 15,979,200 |
| 2023/10/11 | 4,360 | 4,489 | 4,336 | 4,412 | +109 | +2.5% | 12,890,000 |
| 2023/10/10 | 4,187 | 4,312 | 4,182 | 4,303 | +133 | +3.2% | 8,137,700 |
| 2023/10/06 | 4,181 | 4,226 | 4,111 | 4,170 | -70 | -1.7% | 7,478,400 |
| 2023/10/05 | 4,170 | 4,242 | 4,102 | 4,240 | +206 | +5.1% | 9,716,700 |
| 2023/10/04 | 4,106 | 4,123 | 3,996 | 4,034 | -212 | -5% | 11,751,000 |
| 2023/10/03 | 4,295 | 4,373 | 4,227 | 4,246 | -55 | -1.3% | 11,882,600 |
| 2023/10/02 | 4,229 | 4,358 | 4,221 | 4,301 | +120 | +2.9% | 12,398,700 |
| 2023/09/29 | 4,185 | 4,236 | 4,110 | 4,181 | +121 | +3% | 13,920,100 |
| 2023/09/28 | 4,085 | 4,164 | 4,006 | 4,060 | -12,350 | -75.3% | 9,435,800 |
| 2023/09/27 | 15,750 | 16,435 | 15,615 | 16,410 | +280 | +1.7% | 2,529,600 |
| 2023/09/26 | 16,390 | 16,595 | 16,060 | 16,130 | -370 | -2.2% | 2,116,900 |
| 2023/09/25 | 15,960 | 16,600 | 15,950 | 16,500 | +615 | +3.9% | 2,821,300 |
| 2023/09/22 | 15,630 | 16,020 | 15,470 | 15,885 | +85 | +0.5% | 3,547,400 |
| 2023/09/21 | 15,830 | 16,025 | 15,690 | 15,800 | -430 | -2.6% | 3,267,400 |
| 2023/09/20 | 16,160 | 16,270 | 15,895 | 16,230 | +275 | +1.7% | 3,139,500 |
| 2023/09/19 | 16,105 | 16,125 | 15,750 | 15,955 | -670 | -4% | 3,282,800 |
| 2023/09/15 | 16,815 | 16,815 | 16,315 | 16,625 | -35 | -0.2% | 3,320,200 |
| 2023/09/14 | 16,635 | 16,740 | 16,450 | 16,660 | +330 | +2% | 2,824,900 |
| 2023/09/13 | 16,280 | 16,760 | 16,255 | 16,330 | -235 | -1.4% | 3,239,900 |
| 2023/09/12 | 16,930 | 16,960 | 16,330 | 16,565 | -345 | -2% | 4,227,600 |
| 2023/09/11 | 17,130 | 17,290 | 16,855 | 16,910 | -605 | -3.5% | 3,970,500 |
| 2023/09/08 | 17,090 | 17,615 | 17,020 | 17,515 | +250 | +1.4% | 5,722,600 |
| 2023/09/07 | 18,090 | 18,180 | 17,250 | 17,265 | -1,225 | -6.6% | 6,055,600 |
| 2023/09/06 | 18,090 | 18,545 | 18,050 | 18,490 | +540 | +3% | 3,105,000 |
| 2023/09/05 | 18,185 | 18,220 | 17,765 | 17,950 | -235 | -1.3% | 2,613,100 |
| 2023/09/04 | 18,350 | 18,390 | 18,070 | 18,185 | -65 | -0.4% | 1,994,300 |
251～
300
件表示中 / 3586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 | 944,700円 | +31.6% | +107.9% | 0.39% | 57.25倍 | 14.68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 | 6,566,000円 | +9.6% | +7.8% | 0.53% | 40.01倍 | 5.40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 | 2,225,000円 | +31.1% | +49.4% | 2.57% | 19.50倍 | 5.75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 | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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
