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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 19,990 | 20,385 | 19,720 | 19,775 | -1,215 | -5.8% | 6,477,500 |
2023/07/20 | 21,530 | 21,715 | 20,850 | 20,990 | -915 | -4.2% | 5,666,500 |
2023/07/19 | 22,200 | 22,225 | 21,700 | 21,905 | +55 | +0.3% | 4,770,000 |
2023/07/18 | 22,305 | 22,375 | 21,525 | 21,850 | +130 | +0.6% | 6,144,600 |
2023/07/14 | 21,000 | 21,840 | 20,945 | 21,720 | +1,180 | +5.7% | 7,876,500 |
2023/07/13 | 20,185 | 20,635 | 19,720 | 20,540 | +755 | +3.8% | 5,994,400 |
2023/07/12 | 20,400 | 20,420 | 19,660 | 19,785 | -515 | -2.5% | 5,467,200 |
2023/07/11 | 20,000 | 20,380 | 19,800 | 20,300 | +830 | +4.3% | 6,522,700 |
2023/07/10 | 19,950 | 20,490 | 19,360 | 19,470 | -500 | -2.5% | 6,465,900 |
2023/07/07 | 19,925 | 20,335 | 19,920 | 19,970 | -325 | -1.6% | 5,972,300 |
2023/07/06 | 20,020 | 20,445 | 19,960 | 20,295 | -380 | -1.8% | 7,065,600 |
2023/07/05 | 20,525 | 20,980 | 20,220 | 20,675 | +270 | +1.3% | 6,276,200 |
2023/07/04 | 20,000 | 20,670 | 19,930 | 20,405 | +120 | +0.6% | 5,684,800 |
2023/07/03 | 19,500 | 20,285 | 19,455 | 20,285 | +1,135 | +5.9% | 6,216,800 |
2023/06/30 | 18,800 | 19,290 | 18,710 | 19,150 | +125 | +0.7% | 5,165,400 |
2023/06/29 | 18,640 | 19,190 | 18,580 | 19,025 | +530 | +2.9% | 5,784,900 |
2023/06/28 | 17,910 | 18,495 | 17,835 | 18,495 | +665 | +3.7% | 5,478,700 |
2023/06/27 | 17,885 | 17,925 | 17,520 | 17,830 | -455 | -2.5% | 5,119,100 |
2023/06/26 | 18,070 | 18,615 | 17,955 | 18,285 | -185 | -1% | 4,505,000 |
2023/06/23 | 18,700 | 19,160 | 18,120 | 18,470 | -60 | -0.3% | 6,940,900 |
2023/06/22 | 19,310 | 19,350 | 18,530 | 18,530 | -1,365 | -6.9% | 7,100,300 |
2023/06/21 | 19,400 | 20,265 | 19,390 | 19,895 | +245 | +1.2% | 6,072,500 |
2023/06/20 | 19,190 | 19,650 | 19,125 | 19,650 | +450 | +2.3% | 5,436,600 |
2023/06/19 | 19,500 | 19,630 | 19,060 | 19,200 | -660 | -3.3% | 4,915,500 |
2023/06/16 | 19,250 | 19,995 | 19,055 | 19,860 | +310 | +1.6% | 5,793,900 |
2023/06/15 | 19,335 | 20,120 | 19,090 | 19,550 | +360 | +1.9% | 7,354,800 |
2023/06/14 | 19,800 | 19,840 | 18,600 | 19,190 | -55 | -0.3% | 6,749,200 |
2023/06/13 | 18,800 | 19,440 | 18,770 | 19,245 | +880 | +4.8% | 6,486,300 |
2023/06/12 | 17,785 | 18,440 | 17,670 | 18,365 | +515 | +2.9% | 4,422,800 |
2023/06/09 | 17,600 | 17,850 | 17,340 | 17,850 | +500 | +2.9% | 7,114,200 |
2023/06/08 | 17,050 | 17,530 | 17,020 | 17,350 | +100 | +0.6% | 5,627,700 |
2023/06/07 | 18,015 | 18,120 | 17,060 | 17,250 | -680 | -3.8% | 8,156,600 |
2023/06/06 | 17,930 | 18,285 | 17,760 | 17,930 | -400 | -2.2% | 6,374,700 |
2023/06/05 | 17,595 | 18,470 | 17,390 | 18,330 | +600 | +3.4% | 6,653,100 |
2023/06/02 | 17,920 | 18,070 | 17,410 | 17,730 | -260 | -1.4% | 5,631,000 |
2023/06/01 | 17,300 | 18,040 | 17,210 | 17,990 | +80 | +0.4% | 6,225,400 |
2023/05/31 | 17,730 | 17,950 | 17,270 | 17,910 | -180 | -1% | 10,534,600 |
2023/05/30 | 17,380 | 18,340 | 17,370 | 18,090 | +420 | +2.4% | 6,991,000 |
2023/05/29 | 18,100 | 18,150 | 17,300 | 17,670 | +690 | +4.1% | 6,920,900 |
2023/05/26 | 16,500 | 17,250 | 16,150 | 16,980 | +640 | +3.9% | 7,725,600 |
2023/05/25 | 15,190 | 16,870 | 15,120 | 16,340 | +2,280 | +16.2% | 10,648,700 |
2023/05/24 | 13,750 | 14,230 | 13,740 | 14,060 | -30 | -0.2% | 3,279,700 |
2023/05/23 | 14,450 | 14,620 | 13,930 | 14,090 | -240 | -1.7% | 4,608,000 |
2023/05/22 | 13,990 | 14,370 | 13,890 | 14,330 | +420 | +3% | 3,154,700 |
2023/05/19 | 14,770 | 14,800 | 13,850 | 13,910 | -410 | -2.9% | 6,030,400 |
2023/05/18 | 13,860 | 14,460 | 13,860 | 14,320 | +1,060 | +8% | 5,604,100 |
2023/05/17 | 12,950 | 13,320 | 12,920 | 13,260 | +450 | +3.5% | 2,770,900 |
2023/05/16 | 12,340 | 12,840 | 12,340 | 12,810 | +670 | +5.5% | 2,978,300 |
2023/05/15 | 12,240 | 12,320 | 12,010 | 12,140 | +10 | +0.1% | 1,633,500 |
2023/05/12 | 12,040 | 12,190 | 11,800 | 12,130 | +390 | +3.3% | 3,274,800 |
201~
250
件表示中 / 3457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 | 554,000円 | +7.9% | +13.9% | 0.63% | 61.05倍 | 9.49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 | 459,700円 | -6.2% | -17.8% | 1.74% | 40.51倍 | 2.55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 | 732,700円 | +2.2% | +8.4% | 1.09% | 25.52倍 | 2.57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 | 4,317,000円 | +27.6% | +5.2% | 0.44% | 79.46倍 | 32.53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 | 132,400円 | +1.2% | +1.1% | 2.27% | 9.97倍 | 0.68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