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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 11,820 | 12,010 | 11,670 | 11,740 | +290 | +2.5% | 2,400,200 |
2023/05/10 | 11,390 | 11,640 | 11,380 | 11,450 | -50 | -0.4% | 1,625,700 |
2023/05/09 | 11,100 | 11,530 | 11,040 | 11,500 | +480 | +4.4% | 2,307,600 |
2023/05/08 | 11,020 | 11,240 | 10,980 | 11,020 | -120 | -1.1% | 2,177,900 |
2023/05/02 | 10,890 | 11,230 | 10,830 | 11,140 | +380 | +3.5% | 2,373,300 |
2023/05/01 | 10,610 | 10,870 | 10,510 | 10,760 | +220 | +2.1% | 2,149,900 |
2023/04/28 | 10,680 | 10,690 | 10,280 | 10,540 | -10 | -0.1% | 2,787,900 |
2023/04/27 | 10,620 | 10,680 | 10,220 | 10,550 | -1,070 | -9.2% | 7,841,900 |
2023/04/26 | 11,830 | 12,010 | 11,620 | 11,620 | -270 | -2.3% | 3,171,100 |
2023/04/25 | 11,850 | 11,990 | 11,820 | 11,890 | +120 | +1% | 1,974,900 |
2023/04/24 | 11,890 | 12,010 | 11,690 | 11,770 | -280 | -2.3% | 1,655,700 |
2023/04/21 | 11,850 | 12,220 | 11,800 | 12,050 | +430 | +3.7% | 3,002,400 |
2023/04/20 | 11,260 | 11,650 | 11,230 | 11,620 | +250 | +2.2% | 2,001,400 |
2023/04/19 | 11,370 | 11,470 | 11,270 | 11,370 | +210 | +1.9% | 2,047,400 |
2023/04/18 | 11,410 | 11,420 | 11,050 | 11,160 | -350 | -3% | 2,532,400 |
2023/04/17 | 11,530 | 11,590 | 11,460 | 11,510 | -20 | -0.2% | 999,700 |
2023/04/14 | 11,790 | 11,790 | 11,370 | 11,530 | -30 | -0.3% | 2,374,200 |
2023/04/13 | 11,310 | 11,570 | 11,310 | 11,560 | +90 | +0.8% | 1,783,500 |
2023/04/12 | 11,210 | 11,510 | 11,200 | 11,470 | +160 | +1.4% | 1,539,300 |
2023/04/11 | 11,350 | 11,420 | 11,270 | 11,310 | +220 | +2% | 1,853,000 |
2023/04/10 | 11,200 | 11,240 | 11,050 | 11,090 | -110 | -1% | 1,161,000 |
2023/04/07 | 11,180 | 11,310 | 11,050 | 11,200 | +120 | +1.1% | 1,348,300 |
2023/04/06 | 11,130 | 11,140 | 10,990 | 11,080 | -220 | -1.9% | 2,232,900 |
2023/04/05 | 11,160 | 11,430 | 11,120 | 11,300 | -120 | -1.1% | 2,261,300 |
2023/04/04 | 11,640 | 11,700 | 11,390 | 11,420 | -220 | -1.9% | 2,838,100 |
2023/04/03 | 12,160 | 12,180 | 11,640 | 11,640 | -520 | -4.3% | 2,735,500 |
2023/03/31 | 12,090 | 12,220 | 11,930 | 12,160 | +280 | +2.4% | 3,294,400 |
2023/03/30 | 12,100 | 12,180 | 11,750 | 11,880 | -20 | -0.2% | 2,049,000 |
2023/03/29 | 11,790 | 11,950 | 11,710 | 11,900 | +10 | +0.1% | 1,883,500 |
2023/03/28 | 11,830 | 11,960 | 11,770 | 11,890 | -90 | -0.8% | 1,475,900 |
2023/03/27 | 12,030 | 12,080 | 11,850 | 11,980 | -70 | -0.6% | 1,680,100 |
2023/03/24 | 12,260 | 12,460 | 12,040 | 12,050 | -60 | -0.5% | 2,685,900 |
2023/03/23 | 11,890 | 12,130 | 11,820 | 12,110 | +230 | +1.9% | 1,690,000 |
2023/03/22 | 11,700 | 11,890 | 11,660 | 11,880 | +320 | +2.8% | 1,841,800 |
2023/03/20 | 11,880 | 11,920 | 11,560 | 11,560 | -260 | -2.2% | 1,819,000 |
2023/03/17 | 11,660 | 11,820 | 11,550 | 11,820 | +380 | +3.3% | 2,652,900 |
2023/03/16 | 11,160 | 11,600 | 11,130 | 11,440 | +110 | +1% | 2,347,600 |
2023/03/15 | 11,290 | 11,420 | 11,170 | 11,330 | +290 | +2.6% | 2,036,400 |
2023/03/14 | 11,150 | 11,220 | 10,990 | 11,040 | -310 | -2.7% | 1,982,000 |
2023/03/13 | 11,260 | 11,400 | 11,200 | 11,350 | -50 | -0.4% | 1,390,900 |
2023/03/10 | 11,360 | 11,510 | 11,300 | 11,400 | -90 | -0.8% | 2,243,700 |
2023/03/09 | 11,450 | 11,610 | 11,410 | 11,490 | +200 | +1.8% | 1,392,600 |
2023/03/08 | 11,130 | 11,390 | 11,100 | 11,290 | +120 | +1.1% | 1,572,200 |
2023/03/07 | 11,170 | 11,220 | 11,100 | 11,170 | -60 | -0.5% | 1,182,900 |
2023/03/06 | 11,200 | 11,360 | 11,180 | 11,230 | +180 | +1.6% | 1,432,100 |
2023/03/03 | 11,080 | 11,140 | 10,930 | 11,050 | +100 | +0.9% | 1,687,300 |
2023/03/02 | 11,110 | 11,130 | 10,930 | 10,950 | -110 | -1% | 1,776,600 |
2023/03/01 | 10,800 | 11,090 | 10,790 | 11,060 | +250 | +2.3% | 1,868,200 |
2023/02/28 | 10,840 | 10,940 | 10,760 | 10,810 | +50 | +0.5% | 2,271,300 |
2023/02/27 | 10,730 | 10,850 | 10,640 | 10,760 | -170 | -1.6% | 1,947,800 |
251~
300
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