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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 5,690 | 5,863 | 5,641 | 5,863 | +153 | +2.7% | 21,614,500 |
| 2025/04/28 | 6,100 | 6,103 | 5,654 | 5,710 | -290 | -4.8% | 28,118,100 |
| 2025/04/25 | 5,993 | 6,026 | 5,883 | 6,000 | +266 | +4.6% | 18,504,400 |
| 2025/04/24 | 5,749 | 5,782 | 5,680 | 5,734 | +176 | +3.2% | 14,331,800 |
| 2025/04/23 | 5,600 | 5,664 | 5,472 | 5,558 | +167 | +3.1% | 13,845,100 |
| 2025/04/22 | 5,435 | 5,475 | 5,344 | 5,391 | -45 | -0.8% | 12,077,600 |
| 2025/04/21 | 5,432 | 5,530 | 5,383 | 5,436 | -49 | -0.9% | 10,151,900 |
| 2025/04/18 | 5,513 | 5,594 | 5,442 | 5,485 | -127 | -2.3% | 12,459,700 |
| 2025/04/17 | 5,480 | 5,630 | 5,459 | 5,612 | +189 | +3.5% | 17,129,600 |
| 2025/04/16 | 5,521 | 5,588 | 5,350 | 5,423 | -380 | -6.5% | 18,371,900 |
| 2025/04/15 | 5,950 | 5,959 | 5,800 | 5,803 | -106 | -1.8% | 12,475,200 |
| 2025/04/14 | 5,832 | 5,988 | 5,763 | 5,909 | +277 | +4.9% | 23,045,100 |
| 2025/04/11 | 5,403 | 5,669 | 5,370 | 5,632 | -271 | -4.6% | 19,041,400 |
| 2025/04/10 | 5,990 | 6,137 | 5,804 | 5,903 | +713 | +13.7% | 22,846,500 |
| 2025/04/09 | 5,235 | 5,299 | 5,042 | 5,190 | -439 | -7.8% | 22,513,300 |
| 2025/04/08 | 5,634 | 5,736 | 5,452 | 5,629 | +595 | +11.8% | 21,274,500 |
| 2025/04/07 | 4,744 | 5,241 | 4,703 | 5,034 | -620 | -11% | 27,712,500 |
| 2025/04/04 | 5,990 | 6,024 | 5,443 | 5,654 | -498 | -8.1% | 31,765,700 |
| 2025/04/03 | 6,043 | 6,265 | 6,025 | 6,152 | -291 | -4.5% | 20,513,700 |
| 2025/04/02 | 6,377 | 6,486 | 6,287 | 6,443 | +160 | +2.5% | 17,008,200 |
| 2025/04/01 | 6,485 | 6,509 | 6,226 | 6,283 | -189 | -2.9% | 20,716,100 |
| 2025/03/31 | 6,658 | 6,705 | 6,451 | 6,472 | -536 | -7.6% | 19,657,400 |
| 2025/03/28 | 7,080 | 7,178 | 6,925 | 7,008 | -194 | -2.7% | 17,664,900 |
| 2025/03/27 | 7,481 | 7,481 | 7,202 | 7,202 | -579 | -7.4% | 19,991,500 |
| 2025/03/26 | 7,805 | 7,846 | 7,622 | 7,781 | +49 | +0.6% | 17,396,500 |
| 2025/03/25 | 8,130 | 8,149 | 7,716 | 7,732 | -273 | -3.4% | 17,006,900 |
| 2025/03/24 | 8,198 | 8,265 | 8,005 | 8,005 | -93 | -1.1% | 9,950,800 |
| 2025/03/21 | 8,333 | 8,423 | 8,098 | 8,098 | -185 | -2.2% | 13,256,400 |
| 2025/03/19 | 8,471 | 8,499 | 8,283 | 8,283 | -421 | -4.8% | 13,288,900 |
| 2025/03/18 | 8,575 | 8,784 | 8,548 | 8,704 | +234 | +2.8% | 13,928,300 |
| 2025/03/17 | 8,395 | 8,512 | 8,253 | 8,470 | +225 | +2.7% | 13,620,000 |
| 2025/03/14 | 7,776 | 8,299 | 7,774 | 8,245 | +415 | +5.3% | 23,861,900 |
| 2025/03/13 | 7,800 | 8,049 | 7,772 | 7,830 | +277 | +3.7% | 20,686,900 |
| 2025/03/12 | 7,805 | 7,834 | 7,541 | 7,553 | -368 | -4.6% | 18,726,100 |
| 2025/03/11 | 7,489 | 7,921 | 7,405 | 7,921 | +132 | +1.7% | 19,805,400 |
| 2025/03/10 | 7,550 | 7,799 | 7,470 | 7,789 | +281 | +3.7% | 10,835,200 |
| 2025/03/07 | 7,481 | 7,624 | 7,440 | 7,508 | -180 | -2.3% | 11,322,000 |
| 2025/03/06 | 7,903 | 7,978 | 7,637 | 7,688 | -65 | -0.8% | 13,725,900 |
| 2025/03/05 | 7,785 | 7,955 | 7,740 | 7,753 | -23 | -0.3% | 13,707,400 |
| 2025/03/04 | 7,500 | 7,801 | 7,395 | 7,776 | -352 | -4.3% | 20,113,800 |
| 2025/03/03 | 8,329 | 8,347 | 8,029 | 8,128 | +12 | +0.1% | 10,393,300 |
| 2025/02/28 | 8,200 | 8,285 | 8,005 | 8,116 | -781 | -8.8% | 18,095,400 |
| 2025/02/27 | 9,110 | 9,127 | 8,801 | 8,897 | -173 | -1.9% | 15,416,900 |
| 2025/02/26 | 9,001 | 9,070 | 8,842 | 9,070 | +70 | +0.8% | 10,503,200 |
| 2025/02/25 | 9,210 | 9,341 | 8,981 | 9,000 | -630 | -6.5% | 14,458,800 |
| 2025/02/21 | 9,461 | 9,630 | 9,313 | 9,630 | +50 | +0.5% | 9,796,100 |
| 2025/02/20 | 9,700 | 9,852 | 9,462 | 9,580 | -20 | -0.2% | 13,178,800 |
| 2025/02/19 | 9,620 | 9,713 | 9,466 | 9,600 | +97 | +1% | 11,404,000 |
| 2025/02/18 | 9,271 | 9,562 | 9,271 | 9,503 | +294 | +3.2% | 11,382,000 |
| 2025/02/17 | 9,098 | 9,385 | 9,059 | 9,209 | +122 | +1.3% | 10,632,600 |
1～
50
件表示中 / 3690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 | 624,700円 | -3.2% | +6.8% | 0.62% | 25.60倍 | 9.05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 |
| 三菱電 | 285,300円 | -2.2% | +7.5% | 1.75% | 17.41倍 | 1.50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 |
| ＮＥＣ | 350,700円 | -1.9% | +29.3% | 0.91% | 20.32倍 | 2.39倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 村田製 | 192,500円 | +3.7% | +30.7% | 2.81% | 15.26倍 | 1.41倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| パナソニックＨ | 167,200円 | -2.3% | +1.1% | 2.39% | 12.59倍 | 0.88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年度に車載機器事業売却 |
市場注目の銘柄
チャート関連のコラム
