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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 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 |
| 2025/05/22 | 6,800 | 6,859 | 6,754 | 6,784 | -226 | -3.2% | 11,923,800 |
| 2025/05/21 | 7,150 | 7,198 | 7,010 | 7,010 | -265 | -3.6% | 12,262,400 |
| 2025/05/20 | 7,126 | 7,358 | 7,093 | 7,275 | +209 | +3% | 16,467,100 |
| 2025/05/19 | 7,132 | 7,258 | 7,050 | 7,066 | -207 | -2.8% | 13,426,400 |
| 2025/05/16 | 7,355 | 7,386 | 7,185 | 7,273 | -140 | -1.9% | 13,966,300 |
| 2025/05/15 | 7,422 | 7,495 | 7,330 | 7,413 | -83 | -1.1% | 14,761,900 |
| 2025/05/14 | 7,364 | 7,568 | 7,354 | 7,496 | +348 | +4.9% | 24,588,100 |
| 2025/05/13 | 7,560 | 7,579 | 7,148 | 7,148 | -152 | -2.1% | 25,092,800 |
| 2025/05/12 | 6,740 | 7,300 | 6,729 | 7,300 | +605 | +9% | 23,875,100 |
| 2025/05/09 | 6,787 | 6,788 | 6,645 | 6,695 | +108 | +1.6% | 15,832,000 |
| 2025/05/08 | 6,540 | 6,624 | 6,423 | 6,587 | +237 | +3.7% | 14,710,700 |
| 2025/05/07 | 6,338 | 6,377 | 6,240 | 6,350 | +13 | +0.2% | 13,948,300 |
| 2025/05/02 | 6,337 | 6,348 | 6,136 | 6,337 | +70 | +1.1% | 23,846,500 |
| 2025/05/01 | 6,058 | 6,279 | 5,963 | 6,267 | +404 | +6.9% | 23,772,100 |
| 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 |
1～
50
件表示中 / 3727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 | 986,300円 | -3.2% | +6.8% | 0.40% | 40.32倍 | 14.25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 | 5,607,000円 | +13.3% | +14.1% | 0.62% | 29.56倍 | 4.37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 | 2,457,000円 | +6.9% | +4.0% | 2.52% | 19.89倍 | 6.12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 |
| 富士通 | 337,200円 | -2.8% | +31.7% | 0.89% | 15.37倍 | 3.44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 |
| 三菱電 | 300,900円 | -2.2% | +7.5% | 1.83% | 18.31倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
