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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 8,910 | 8,940 | 8,800 | 8,910 | +40 | +0.5% | 1,674,600 |
| 2022/03/17 | 8,920 | 9,040 | 8,830 | 8,870 | +360 | +4.2% | 2,147,300 |
| 2022/03/16 | 8,510 | 8,540 | 8,320 | 8,510 | +170 | +2% | 2,067,700 |
| 2022/03/15 | 8,200 | 8,460 | 8,180 | 8,340 | +10 | +0.1% | 1,425,300 |
| 2022/03/14 | 8,300 | 8,510 | 8,260 | 8,330 | +180 | +2.2% | 1,579,800 |
| 2022/03/11 | 8,490 | 8,520 | 7,990 | 8,150 | -390 | -4.6% | 2,887,100 |
| 2022/03/10 | 8,550 | 8,590 | 8,430 | 8,540 | +320 | +3.9% | 2,334,800 |
| 2022/03/09 | 8,130 | 8,410 | 8,090 | 8,220 | +90 | +1.1% | 2,161,700 |
| 2022/03/08 | 7,850 | 8,280 | 7,770 | 8,130 | +10 | +0.1% | 3,172,700 |
| 2022/03/07 | 8,300 | 8,330 | 8,010 | 8,120 | -480 | -5.6% | 2,474,100 |
| 2022/03/04 | 8,880 | 8,890 | 8,480 | 8,600 | -370 | -4.1% | 2,759,500 |
| 2022/03/03 | 9,130 | 9,150 | 8,930 | 8,970 | -10 | -0.1% | 1,237,300 |
| 2022/03/02 | 8,940 | 9,070 | 8,900 | 8,980 | -200 | -2.2% | 1,599,200 |
| 2022/03/01 | 9,280 | 9,350 | 9,130 | 9,180 | +110 | +1.2% | 1,583,800 |
| 2022/02/28 | 9,070 | 9,190 | 8,850 | 9,070 | -150 | -1.6% | 2,427,500 |
| 2022/02/25 | 8,950 | 9,220 | 8,880 | 9,220 | +660 | +7.7% | 3,183,600 |
| 2022/02/24 | 8,810 | 8,930 | 8,510 | 8,560 | -370 | -4.1% | 3,330,000 |
| 2022/02/22 | 9,080 | 9,130 | 8,810 | 8,930 | -450 | -4.8% | 2,172,000 |
| 2022/02/21 | 9,260 | 9,430 | 9,090 | 9,380 | -180 | -1.9% | 1,336,800 |
| 2022/02/18 | 9,590 | 9,620 | 9,330 | 9,560 | -200 | -2% | 1,754,900 |
| 2022/02/17 | 9,640 | 9,870 | 9,610 | 9,760 | +110 | +1.1% | 1,568,700 |
| 2022/02/16 | 9,550 | 9,700 | 9,510 | 9,650 | +440 | +4.8% | 1,894,100 |
| 2022/02/15 | 9,330 | 9,350 | 9,130 | 9,210 | -40 | -0.4% | 1,381,400 |
| 2022/02/14 | 9,240 | 9,340 | 9,190 | 9,250 | -350 | -3.6% | 1,951,200 |
| 2022/02/10 | 9,600 | 9,770 | 9,520 | 9,600 | +260 | +2.8% | 2,178,000 |
| 2022/02/09 | 9,380 | 9,470 | 9,330 | 9,340 | +110 | +1.2% | 1,946,800 |
| 2022/02/08 | 9,220 | 9,290 | 9,160 | 9,230 | +10 | +0.1% | 1,197,100 |
| 2022/02/07 | 9,330 | 9,350 | 9,100 | 9,220 | -260 | -2.7% | 1,613,700 |
| 2022/02/04 | 9,300 | 9,480 | 9,260 | 9,480 | +50 | +0.5% | 1,626,900 |
| 2022/02/03 | 9,600 | 9,630 | 9,380 | 9,430 | -370 | -3.8% | 1,823,700 |
| 2022/02/02 | 9,760 | 9,900 | 9,680 | 9,800 | +50 | +0.5% | 1,872,700 |
| 2022/02/01 | 9,870 | 10,000 | 9,650 | 9,750 | +180 | +1.9% | 2,673,700 |
| 2022/01/31 | 9,170 | 9,740 | 9,170 | 9,570 | +400 | +4.4% | 2,869,100 |
| 2022/01/28 | 9,070 | 9,180 | 8,650 | 9,170 | +360 | +4.1% | 4,670,600 |
| 2022/01/27 | 9,340 | 9,430 | 8,740 | 8,810 | -660 | -7% | 4,508,300 |
| 2022/01/26 | 9,400 | 9,550 | 9,230 | 9,470 | +20 | +0.2% | 1,802,200 |
| 2022/01/25 | 9,810 | 9,920 | 9,330 | 9,450 | -360 | -3.7% | 2,287,600 |
| 2022/01/24 | 9,500 | 9,870 | 9,420 | 9,810 | +160 | +1.7% | 1,756,500 |
| 2022/01/21 | 9,670 | 9,800 | 9,480 | 9,650 | -400 | -4% | 2,457,700 |
| 2022/01/20 | 10,100 | 10,190 | 9,910 | 10,050 | -160 | -1.6% | 2,219,300 |
| 2022/01/19 | 10,420 | 10,470 | 10,140 | 10,210 | -570 | -5.3% | 2,160,500 |
| 2022/01/18 | 10,870 | 11,030 | 10,710 | 10,780 | -10 | -0.1% | 1,181,900 |
| 2022/01/17 | 10,930 | 10,990 | 10,780 | 10,790 | +70 | +0.7% | 1,226,000 |
| 2022/01/14 | 10,630 | 10,830 | 10,540 | 10,720 | -210 | -1.9% | 1,942,500 |
| 2022/01/13 | 10,770 | 10,970 | 10,750 | 10,930 | +170 | +1.6% | 1,360,600 |
| 2022/01/12 | 10,760 | 10,820 | 10,620 | 10,760 | +290 | +2.8% | 1,427,000 |
| 2022/01/11 | 10,660 | 10,670 | 10,450 | 10,470 | -240 | -2.2% | 1,318,400 |
| 2022/01/07 | 11,020 | 11,080 | 10,660 | 10,710 | -70 | -0.6% | 1,645,000 |
| 2022/01/06 | 11,100 | 11,160 | 10,780 | 10,780 | -500 | -4.4% | 2,325,100 |
| 2022/01/05 | 11,110 | 11,330 | 11,100 | 11,280 | -10 | -0.1% | 1,775,900 |
801～
850
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
