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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 10,350 | 10,990 | 10,340 | 10,930 | +830 | +8.2% | 3,860,100 |
2023/02/22 | 9,900 | 10,130 | 9,870 | 10,100 | +10 | +0.1% | 1,982,900 |
2023/02/21 | 10,140 | 10,170 | 10,040 | 10,090 | +20 | +0.2% | 1,170,700 |
2023/02/20 | 10,000 | 10,090 | 9,940 | 10,070 | +20 | +0.2% | 1,023,400 |
2023/02/17 | 10,110 | 10,170 | 10,010 | 10,050 | -180 | -1.8% | 1,849,200 |
2023/02/16 | 10,210 | 10,320 | 10,170 | 10,230 | +100 | +1% | 1,382,800 |
2023/02/15 | 10,240 | 10,290 | 10,080 | 10,130 | +100 | +1% | 1,531,300 |
2023/02/14 | 10,180 | 10,190 | 10,020 | 10,030 | +20 | +0.2% | 1,095,500 |
2023/02/13 | 10,090 | 10,120 | 9,900 | 10,010 | -160 | -1.6% | 1,809,200 |
2023/02/10 | 10,190 | 10,260 | 10,050 | 10,170 | +150 | +1.5% | 2,849,500 |
2023/02/09 | 10,010 | 10,090 | 9,930 | 10,020 | -120 | -1.2% | 1,600,700 |
2023/02/08 | 9,980 | 10,140 | 9,910 | 10,140 | +280 | +2.8% | 2,289,700 |
2023/02/07 | 9,710 | 9,910 | 9,700 | 9,860 | +150 | +1.5% | 1,228,100 |
2023/02/06 | 9,940 | 9,980 | 9,710 | 9,710 | -200 | -2% | 1,423,100 |
2023/02/03 | 10,000 | 10,020 | 9,910 | 9,910 | -10 | -0.1% | 1,421,300 |
2023/02/02 | 9,870 | 10,010 | 9,770 | 9,920 | +350 | +3.7% | 2,858,200 |
2023/02/01 | 9,500 | 9,720 | 9,410 | 9,570 | +370 | +4% | 2,924,300 |
2023/01/31 | 9,340 | 9,390 | 9,200 | 9,200 | -220 | -2.3% | 1,821,600 |
2023/01/30 | 9,350 | 9,490 | 9,300 | 9,420 | -30 | -0.3% | 1,638,500 |
2023/01/27 | 9,620 | 9,700 | 9,450 | 9,450 | -170 | -1.8% | 2,001,800 |
2023/01/26 | 9,760 | 9,800 | 9,480 | 9,620 | -220 | -2.2% | 2,457,200 |
2023/01/25 | 9,800 | 9,900 | 9,730 | 9,840 | -110 | -1.1% | 1,707,800 |
2023/01/24 | 9,880 | 10,110 | 9,860 | 9,950 | +300 | +3.1% | 3,135,600 |
2023/01/23 | 9,590 | 9,650 | 9,510 | 9,650 | +210 | +2.2% | 1,428,400 |
2023/01/20 | 9,290 | 9,490 | 9,260 | 9,440 | +30 | +0.3% | 1,614,300 |
2023/01/19 | 9,480 | 9,530 | 9,410 | 9,410 | -30 | -0.3% | 2,158,800 |
2023/01/18 | 9,260 | 9,500 | 9,220 | 9,440 | +250 | +2.7% | 2,175,400 |
2023/01/17 | 8,980 | 9,250 | 8,970 | 9,190 | +250 | +2.8% | 1,923,700 |
2023/01/16 | 8,910 | 9,020 | 8,860 | 8,940 | -20 | -0.2% | 1,913,900 |
2023/01/13 | 8,740 | 9,100 | 8,720 | 8,960 | +240 | +2.8% | 2,386,000 |
2023/01/12 | 8,790 | 8,840 | 8,690 | 8,720 | +20 | +0.2% | 1,731,600 |
2023/01/11 | 8,780 | 8,870 | 8,700 | 8,700 | +30 | +0.3% | 1,739,200 |
2023/01/10 | 8,680 | 8,770 | 8,590 | 8,670 | +160 | +1.9% | 2,029,700 |
2023/01/06 | 8,280 | 8,510 | 8,260 | 8,510 | +70 | +0.8% | 1,480,600 |
2023/01/05 | 8,370 | 8,540 | 8,350 | 8,440 | +170 | +2.1% | 1,905,900 |
2023/01/04 | 8,200 | 8,340 | 8,190 | 8,270 | -210 | -2.5% | 1,535,900 |
2022/12/30 | 8,540 | 8,620 | 8,470 | 8,480 | +40 | +0.5% | 1,749,900 |
2022/12/29 | 8,360 | 8,490 | 8,350 | 8,440 | -30 | -0.4% | 1,305,200 |
2022/12/28 | 8,360 | 8,490 | 8,270 | 8,470 | -30 | -0.4% | 2,069,800 |
2022/12/27 | 8,630 | 8,660 | 8,430 | 8,500 | -100 | -1.2% | 1,135,600 |
2022/12/26 | 8,450 | 8,660 | 8,440 | 8,600 | +100 | +1.2% | 1,143,600 |
2022/12/23 | 8,660 | 8,690 | 8,420 | 8,500 | -400 | -4.5% | 2,585,400 |
2022/12/22 | 9,060 | 9,120 | 8,900 | 8,900 | -80 | -0.9% | 1,306,200 |
2022/12/21 | 9,060 | 9,160 | 8,980 | 8,980 | -130 | -1.4% | 1,681,000 |
2022/12/20 | 9,400 | 9,510 | 8,980 | 9,110 | -280 | -3% | 2,342,700 |
2022/12/19 | 9,410 | 9,480 | 9,380 | 9,390 | -140 | -1.5% | 1,435,300 |
2022/12/16 | 9,560 | 9,580 | 9,460 | 9,530 | -310 | -3.2% | 2,849,800 |
2022/12/15 | 9,810 | 9,980 | 9,770 | 9,840 | -80 | -0.8% | 1,207,600 |
2022/12/14 | 9,900 | 9,970 | 9,870 | 9,920 | +110 | +1.1% | 1,624,500 |
2022/12/13 | 9,820 | 9,860 | 9,700 | 9,810 | ±0 | ±0% | 2,046,500 |
301~
350
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