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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 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 |
| 2022/12/12 | 9,680 | 9,830 | 9,650 | 9,810 | -70 | -0.7% | 2,004,600 |
| 2022/12/09 | 9,550 | 9,880 | 9,510 | 9,880 | +540 | +5.8% | 3,796,300 |
| 2022/12/08 | 9,430 | 9,430 | 9,220 | 9,340 | -50 | -0.5% | 1,416,700 |
| 2022/12/07 | 9,420 | 9,460 | 9,350 | 9,390 | -140 | -1.5% | 1,555,100 |
| 2022/12/06 | 9,320 | 9,600 | 9,310 | 9,530 | +90 | +1% | 1,426,400 |
| 2022/12/05 | 9,420 | 9,560 | 9,420 | 9,440 | -110 | -1.2% | 1,287,300 |
| 2022/12/02 | 9,420 | 9,550 | 9,380 | 9,550 | +20 | +0.2% | 1,846,300 |
| 2022/12/01 | 9,550 | 9,590 | 9,390 | 9,530 | +400 | +4.4% | 2,716,000 |
| 2022/11/30 | 9,050 | 9,130 | 8,980 | 9,130 | +20 | +0.2% | 2,635,700 |
| 2022/11/29 | 9,130 | 9,160 | 9,060 | 9,110 | -150 | -1.6% | 1,156,800 |
| 2022/11/28 | 9,190 | 9,290 | 9,160 | 9,260 | -50 | -0.5% | 1,319,700 |
| 2022/11/25 | 9,330 | 9,410 | 9,290 | 9,310 | -90 | -1% | 1,567,700 |
| 2022/11/24 | 9,290 | 9,410 | 9,270 | 9,400 | +410 | +4.6% | 2,429,100 |
| 2022/11/22 | 9,040 | 9,090 | 8,980 | 8,990 | -130 | -1.4% | 1,586,900 |
| 2022/11/21 | 9,200 | 9,210 | 9,030 | 9,120 | +130 | +1.4% | 1,711,200 |
| 2022/11/18 | 9,030 | 9,120 | 8,950 | 8,990 | +50 | +0.6% | 1,955,600 |
| 2022/11/17 | 8,940 | 9,030 | 8,860 | 8,940 | -290 | -3.1% | 2,216,500 |
| 2022/11/16 | 9,170 | 9,350 | 9,000 | 9,230 | +110 | +1.2% | 3,026,800 |
| 2022/11/15 | 8,920 | 9,170 | 8,840 | 9,120 | +230 | +2.6% | 2,080,200 |
| 2022/11/14 | 9,060 | 9,170 | 8,880 | 8,890 | -20 | -0.2% | 2,079,000 |
| 2022/11/11 | 8,920 | 9,020 | 8,810 | 8,910 | +740 | +9.1% | 5,205,100 |
| 2022/11/10 | 8,060 | 8,240 | 8,040 | 8,170 | -10 | -0.1% | 2,000,000 |
| 2022/11/09 | 8,150 | 8,250 | 8,100 | 8,180 | +180 | +2.3% | 2,448,600 |
| 2022/11/08 | 7,830 | 8,020 | 7,800 | 8,000 | +230 | +3% | 1,748,200 |
| 2022/11/07 | 7,720 | 7,800 | 7,620 | 7,770 | +190 | +2.5% | 1,427,800 |
| 2022/11/04 | 7,500 | 7,620 | 7,480 | 7,580 | -180 | -2.3% | 2,264,300 |
| 2022/11/02 | 7,820 | 7,860 | 7,720 | 7,760 | -110 | -1.4% | 1,514,900 |
| 2022/11/01 | 7,760 | 7,930 | 7,720 | 7,870 | +10 | +0.1% | 1,577,500 |
| 2022/10/31 | 7,940 | 8,010 | 7,820 | 7,860 | +160 | +2.1% | 2,490,600 |
601～
650
件表示中 / 3728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 | 1,019,000円 | -3.2% | +6.8% | 0.38% | 41.66倍 | 14.72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 | 5,538,000円 | +13.3% | +14.1% | 0.63% | 29.20倍 | 4.32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 | 2,537,000円 | +6.9% | +4.0% | 2.44% | 20.53倍 | 6.32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 | 336,800円 | -2.8% | +31.7% | 0.89% | 15.35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 | 306,800円 | -2.2% | +7.5% | 1.79% | 18.67倍 | 1.61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
