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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 5,257 | 5,259 | 5,041 | 5,057 | ±0 | ±0% | 14,158,200 |
| 2024/01/11 | 5,045 | 5,098 | 5,010 | 5,057 | +81 | +1.6% | 10,839,700 |
| 2024/01/10 | 5,007 | 5,058 | 4,928 | 4,976 | +31 | +0.6% | 11,731,500 |
| 2024/01/09 | 4,916 | 5,059 | 4,892 | 4,945 | +282 | +6% | 16,875,000 |
| 2024/01/05 | 4,611 | 4,714 | 4,581 | 4,663 | +48 | +1% | 7,490,100 |
| 2024/01/04 | 4,501 | 4,633 | 4,473 | 4,615 | -182 | -3.8% | 10,804,000 |
| 2023/12/29 | 4,752 | 4,820 | 4,733 | 4,797 | ±0 | ±0% | 6,622,900 |
| 2023/12/28 | 4,876 | 4,885 | 4,781 | 4,797 | -109 | -2.2% | 5,430,100 |
| 2023/12/27 | 4,857 | 4,912 | 4,844 | 4,906 | +83 | +1.7% | 7,796,100 |
| 2023/12/26 | 4,746 | 4,823 | 4,728 | 4,823 | +77 | +1.6% | 4,663,000 |
| 2023/12/25 | 4,840 | 4,843 | 4,729 | 4,746 | -72 | -1.5% | 4,911,100 |
| 2023/12/22 | 4,959 | 4,963 | 4,817 | 4,818 | -52 | -1.1% | 8,070,400 |
| 2023/12/21 | 4,846 | 4,883 | 4,789 | 4,870 | -116 | -2.3% | 8,804,700 |
| 2023/12/20 | 4,972 | 4,994 | 4,905 | 4,986 | +31 | +0.6% | 9,952,600 |
| 2023/12/19 | 4,757 | 4,955 | 4,711 | 4,955 | +195 | +4.1% | 9,945,800 |
| 2023/12/18 | 4,846 | 4,864 | 4,683 | 4,760 | -85 | -1.8% | 10,133,000 |
| 2023/12/15 | 4,830 | 4,999 | 4,812 | 4,845 | +180 | +3.9% | 17,424,600 |
| 2023/12/14 | 4,769 | 4,819 | 4,652 | 4,665 | +36 | +0.8% | 13,074,400 |
| 2023/12/13 | 4,514 | 4,729 | 4,513 | 4,629 | +245 | +5.6% | 16,456,000 |
| 2023/12/12 | 4,478 | 4,509 | 4,362 | 4,384 | +41 | +0.9% | 6,939,700 |
| 2023/12/11 | 4,313 | 4,357 | 4,293 | 4,343 | +129 | +3.1% | 6,757,900 |
| 2023/12/08 | 4,242 | 4,326 | 4,202 | 4,214 | -10 | -0.2% | 12,358,300 |
| 2023/12/07 | 4,287 | 4,303 | 4,206 | 4,224 | -208 | -4.7% | 10,426,600 |
| 2023/12/06 | 4,350 | 4,435 | 4,327 | 4,432 | +129 | +3% | 8,428,700 |
| 2023/12/05 | 4,518 | 4,543 | 4,300 | 4,303 | -285 | -6.2% | 13,443,400 |
| 2023/12/04 | 4,632 | 4,646 | 4,531 | 4,588 | -34 | -0.7% | 7,752,700 |
| 2023/12/01 | 4,632 | 4,684 | 4,584 | 4,622 | -59 | -1.3% | 9,176,300 |
| 2023/11/30 | 4,538 | 4,716 | 4,513 | 4,681 | +194 | +4.3% | 17,426,300 |
| 2023/11/29 | 4,483 | 4,543 | 4,440 | 4,487 | -43 | -0.9% | 8,512,600 |
| 2023/11/28 | 4,570 | 4,593 | 4,502 | 4,530 | +6 | +0.1% | 7,138,200 |
| 2023/11/27 | 4,500 | 4,638 | 4,500 | 4,524 | -8 | -0.2% | 7,213,100 |
| 2023/11/24 | 4,626 | 4,651 | 4,532 | 4,532 | -38 | -0.8% | 8,574,000 |
| 2023/11/22 | 4,637 | 4,685 | 4,567 | 4,570 | -207 | -4.3% | 13,436,300 |
| 2023/11/21 | 4,763 | 4,813 | 4,724 | 4,777 | +133 | +2.9% | 12,024,000 |
| 2023/11/20 | 4,709 | 4,794 | 4,631 | 4,644 | -73 | -1.5% | 9,265,000 |
| 2023/11/17 | 4,720 | 4,802 | 4,674 | 4,717 | +7 | +0.1% | 11,027,100 |
| 2023/11/16 | 4,712 | 4,725 | 4,591 | 4,710 | -87 | -1.8% | 14,136,800 |
| 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 |
301～
350
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
