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 |
|---|---|---|---|---|---|---|---|
| 2023/12/25 | 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 |
| 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 |
351～
400
件表示中 / 3713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 | 741,700円 | -3.2% | +6.8% | 0.53% | 30.32倍 | 10.71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 | 298,000円 | -2.2% | +7.5% | 1.85% | 18.19倍 | 1.57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 | 429,000円 | +3.1% | +59.7% | 3.73% | 11.61倍 | 1.14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 | 377,700円 | -1.9% | +29.3% | 0.85% | 21.89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 | 207,800円 | -5.9% | -24.4% | 2.89% | 21.86倍 | 1.50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
