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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 9,929 | 10,300 | 9,851 | 10,215 | -135 | -1.3% | 16,459,400 |
| 2025/07/31 | 10,100 | 10,430 | 9,938 | 10,350 | +105 | +1% | 19,355,400 |
| 2025/07/30 | 10,505 | 10,650 | 10,100 | 10,245 | -110 | -1.1% | 26,356,000 |
| 2025/07/29 | 10,400 | 10,515 | 10,275 | 10,355 | -110 | -1.1% | 10,670,000 |
| 2025/07/28 | 10,430 | 10,695 | 10,305 | 10,465 | -1,030 | -9% | 14,206,100 |
| 2025/07/25 | 11,315 | 11,550 | 11,270 | 11,495 | +160 | +1.4% | 8,551,000 |
| 2025/07/24 | 11,605 | 11,665 | 11,310 | 11,335 | -75 | -0.7% | 11,975,700 |
| 2025/07/23 | 11,325 | 11,445 | 11,070 | 11,410 | +65 | +0.6% | 13,405,500 |
| 2025/07/22 | 11,160 | 11,500 | 11,155 | 11,345 | +160 | +1.4% | 9,714,400 |
| 2025/07/18 | 11,550 | 11,620 | 11,170 | 11,185 | -520 | -4.4% | 14,188,900 |
| 2025/07/17 | 11,525 | 11,740 | 11,305 | 11,705 | -90 | -0.8% | 14,058,600 |
| 2025/07/16 | 11,840 | 12,040 | 11,650 | 11,795 | +75 | +0.6% | 16,476,700 |
| 2025/07/15 | 11,450 | 11,730 | 11,335 | 11,720 | +205 | +1.8% | 13,936,800 |
| 2025/07/14 | 11,400 | 11,560 | 11,305 | 11,515 | +190 | +1.7% | 8,609,200 |
| 2025/07/11 | 11,450 | 11,640 | 11,120 | 11,325 | +80 | +0.7% | 17,165,400 |
| 2025/07/10 | 11,080 | 11,245 | 10,970 | 11,245 | +265 | +2.4% | 14,583,100 |
| 2025/07/09 | 11,090 | 11,095 | 10,700 | 10,980 | +25 | +0.2% | 13,897,400 |
| 2025/07/08 | 10,750 | 10,995 | 10,675 | 10,955 | +270 | +2.5% | 12,371,200 |
| 2025/07/07 | 10,645 | 10,770 | 10,510 | 10,685 | +10 | +0.1% | 7,632,800 |
| 2025/07/04 | 10,700 | 10,865 | 10,640 | 10,675 | +145 | +1.4% | 11,862,900 |
| 2025/07/03 | 10,580 | 10,630 | 10,440 | 10,530 | +105 | +1% | 12,321,700 |
| 2025/07/02 | 10,170 | 10,620 | 10,140 | 10,425 | -340 | -3.2% | 16,593,000 |
| 2025/07/01 | 10,435 | 10,880 | 10,420 | 10,765 | +110 | +1% | 13,846,700 |
| 2025/06/30 | 10,735 | 10,965 | 10,570 | 10,655 | +70 | +0.7% | 18,527,500 |
| 2025/06/27 | 10,575 | 10,735 | 10,470 | 10,585 | -115 | -1.1% | 19,375,500 |
| 2025/06/26 | 10,430 | 10,750 | 10,335 | 10,700 | +510 | +5% | 18,215,700 |
| 2025/06/25 | 10,000 | 10,270 | 9,957 | 10,190 | +327 | +3.3% | 16,542,400 |
| 2025/06/24 | 9,882 | 9,949 | 9,661 | 9,863 | +153 | +1.6% | 24,010,400 |
| 2025/06/23 | 9,550 | 9,775 | 9,481 | 9,710 | -121 | -1.2% | 20,278,800 |
| 2025/06/20 | 9,485 | 9,977 | 9,470 | 9,831 | +400 | +4.2% | 44,503,300 |
| 2025/06/19 | 9,699 | 9,739 | 9,431 | 9,431 | -232 | -2.4% | 21,935,400 |
| 2025/06/18 | 9,539 | 9,738 | 9,450 | 9,663 | +113 | +1.2% | 27,136,200 |
| 2025/06/17 | 9,290 | 9,727 | 9,276 | 9,550 | +227 | +2.4% | 42,568,500 |
| 2025/06/16 | 8,535 | 9,403 | 8,528 | 9,323 | +819 | +9.6% | 55,824,400 |
| 2025/06/13 | 8,399 | 8,509 | 8,228 | 8,504 | +201 | +2.4% | 26,761,800 |
| 2025/06/12 | 8,262 | 8,404 | 8,247 | 8,303 | -38 | -0.5% | 14,063,000 |
| 2025/06/11 | 8,550 | 8,664 | 8,306 | 8,341 | +37 | +0.4% | 26,387,700 |
| 2025/06/10 | 8,450 | 8,677 | 8,300 | 8,304 | -10 | -0.1% | 32,926,100 |
| 2025/06/09 | 8,148 | 8,365 | 8,110 | 8,314 | +385 | +4.9% | 20,219,100 |
| 2025/06/06 | 7,670 | 7,929 | 7,666 | 7,929 | +173 | +2.2% | 15,634,400 |
| 2025/06/05 | 7,550 | 7,847 | 7,515 | 7,756 | +339 | +4.6% | 24,746,600 |
| 2025/06/04 | 7,501 | 7,585 | 7,343 | 7,417 | +140 | +1.9% | 16,762,600 |
| 2025/06/03 | 7,176 | 7,370 | 7,163 | 7,277 | +187 | +2.6% | 13,397,900 |
| 2025/06/02 | 7,217 | 7,234 | 7,083 | 7,090 | -277 | -3.8% | 9,779,400 |
| 2025/05/30 | 7,412 | 7,412 | 7,293 | 7,367 | -276 | -3.6% | 16,869,600 |
| 2025/05/29 | 7,620 | 7,651 | 7,367 | 7,643 | +388 | +5.3% | 24,122,000 |
| 2025/05/28 | 7,290 | 7,434 | 7,215 | 7,255 | +114 | +1.6% | 16,046,800 |
| 2025/05/27 | 7,100 | 7,142 | 7,010 | 7,141 | +40 | +0.6% | 11,295,400 |
| 2025/05/26 | 6,834 | 7,128 | 6,831 | 7,101 | +286 | +4.2% | 13,078,100 |
| 2025/05/23 | 6,857 | 6,962 | 6,811 | 6,815 | +31 | +0.5% | 9,850,500 |
1～
50
件表示中 / 3754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 | 1,021,500円 | +7.1% | +32.1% | 0.38% | 33.75倍 | 14.76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 |
| キーエンス | 5,683,000円 | +13.3% | +14.1% | 0.62% | 29.96倍 | 4.43倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 東エレク | 2,240,500円 | -3.4% | -18.2% | 2.16% | 23.12倍 | 5.58倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| 三菱電 | 349,600円 | -2.2% | +7.5% | 1.57% | 21.24倍 | 1.83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 |
| 富士通 | 341,600円 | -2.8% | +31.7% | 0.88% | 15.57倍 | 3.49倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
市場注目の銘柄
チャート関連のコラム
