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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 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 |
51～
100
件表示中 / 3450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 | 515,000円 | +7.9% | +13.9% | 0.68% | 56.76倍 | 8.82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 |
| ファナック | 463,900円 | -6.2% | -17.8% | 1.72% | 40.89倍 | 2.57倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ニデック | 699,500円 | +2.2% | +8.4% | 1.14% | 24.36倍 | 2.45倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| レーザーテク | 4,184,000円 | +27.6% | +5.2% | 0.46% | 77.01倍 | 31.54倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| パナソニックＨ | 137,400円 | +1.4% | +34.3% | 2.55% | 7.29倍 | 0.74倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度にも車載機器売却へ |
市場注目の銘柄
チャート関連のコラム
