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 |
|---|---|---|---|---|---|---|---|
| 2020/10/13 | 5,460 | 5,610 | 5,430 | 5,590 | +140 | +2.6% | 2,313,600 |
| 2020/10/12 | 5,540 | 5,590 | 5,430 | 5,450 | -40 | -0.7% | 1,543,300 |
| 2020/10/09 | 5,540 | 5,560 | 5,440 | 5,490 | ±0 | ±0% | 2,658,200 |
| 2020/10/08 | 5,230 | 5,530 | 5,230 | 5,490 | +280 | +5.4% | 4,228,500 |
| 2020/10/07 | 5,060 | 5,220 | 5,060 | 5,210 | +100 | +2% | 1,753,700 |
| 2020/10/06 | 5,160 | 5,190 | 5,050 | 5,110 | +20 | +0.4% | 1,515,800 |
| 2020/10/05 | 5,120 | 5,120 | 5,040 | 5,090 | +10 | +0.2% | 1,071,700 |
| 2020/10/02 | 5,090 | 5,170 | 5,050 | 5,080 | - | - | 1,831,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,140 | 5,190 | 5,080 | 5,090 | -50 | -1% | 2,047,200 |
| 2020/09/29 | 5,040 | 5,190 | 5,030 | 5,140 | +100 | +2% | 1,500,900 |
| 2020/09/28 | 5,130 | 5,140 | 4,975 | 5,040 | -90 | -1.8% | 1,892,100 |
| 2020/09/25 | 5,200 | 5,200 | 5,080 | 5,130 | -60 | -1.2% | 2,066,400 |
| 2020/09/24 | 5,190 | 5,240 | 5,160 | 5,190 | -30 | -0.6% | 1,658,400 |
| 2020/09/23 | 5,140 | 5,240 | 5,140 | 5,220 | +90 | +1.8% | 1,826,900 |
| 2020/09/18 | 5,150 | 5,200 | 5,110 | 5,130 | -10 | -0.2% | 1,523,700 |
| 2020/09/17 | 5,100 | 5,210 | 5,080 | 5,140 | -60 | -1.2% | 2,031,900 |
| 2020/09/16 | 5,070 | 5,220 | 5,060 | 5,200 | +130 | +2.6% | 1,567,100 |
| 2020/09/15 | 5,050 | 5,120 | 5,030 | 5,070 | +10 | +0.2% | 1,364,000 |
| 2020/09/14 | 4,970 | 5,060 | 4,915 | 5,060 | +65 | +1.3% | 1,553,600 |
| 2020/09/11 | 4,885 | 5,010 | 4,820 | 4,995 | +80 | +1.6% | 2,733,700 |
| 2020/09/10 | 5,020 | 5,050 | 4,900 | 4,915 | -65 | -1.3% | 2,437,700 |
| 2020/09/09 | 4,990 | 5,030 | 4,965 | 4,980 | -130 | -2.5% | 3,094,000 |
| 2020/09/08 | 5,070 | 5,130 | 5,010 | 5,110 | +90 | +1.8% | 1,715,600 |
| 2020/09/07 | 5,000 | 5,040 | 4,945 | 5,020 | -20 | -0.4% | 1,896,800 |
| 2020/09/04 | 5,010 | 5,100 | 4,995 | 5,040 | -150 | -2.9% | 2,295,700 |
| 2020/09/03 | 5,220 | 5,250 | 5,180 | 5,190 | +70 | +1.4% | 2,197,400 |
| 2020/09/02 | 5,110 | 5,170 | 5,100 | 5,120 | +60 | +1.2% | 1,726,200 |
| 2020/09/01 | 5,050 | 5,140 | 4,970 | 5,060 | -10 | -0.2% | 2,188,600 |
| 2020/08/31 | 5,070 | 5,160 | 5,060 | 5,070 | +145 | +2.9% | 2,203,200 |
| 2020/08/28 | 4,980 | 5,030 | 4,880 | 4,925 | -95 | -1.9% | 2,705,500 |
| 2020/08/27 | 5,050 | 5,080 | 4,980 | 5,020 | -70 | -1.4% | 1,928,200 |
| 2020/08/26 | 5,050 | 5,110 | 5,010 | 5,090 | +20 | +0.4% | 1,290,300 |
| 2020/08/25 | 5,170 | 5,180 | 5,060 | 5,070 | -50 | -1% | 1,806,900 |
| 2020/08/24 | 5,020 | 5,120 | 4,990 | 5,120 | +40 | +0.8% | 1,551,200 |
| 2020/08/21 | 5,000 | 5,180 | 4,975 | 5,080 | -20 | -0.4% | 2,397,200 |
| 2020/08/20 | 5,200 | 5,260 | 5,080 | 5,100 | -190 | -3.6% | 2,713,600 |
| 2020/08/19 | 5,360 | 5,370 | 5,220 | 5,290 | -160 | -2.9% | 2,637,300 |
| 2020/08/18 | 5,580 | 5,580 | 5,390 | 5,450 | -100 | -1.8% | 2,534,000 |
| 2020/08/17 | 5,580 | 5,630 | 5,500 | 5,550 | -60 | -1.1% | 1,308,100 |
| 2020/08/14 | 5,590 | 5,640 | 5,540 | 5,610 | +30 | +0.5% | 1,954,800 |
| 2020/08/13 | 5,530 | 5,640 | 5,500 | 5,580 | +230 | +4.3% | 3,256,100 |
| 2020/08/12 | 5,290 | 5,410 | 5,220 | 5,350 | +30 | +0.6% | 2,423,500 |
| 2020/08/11 | 5,190 | 5,380 | 5,070 | 5,320 | +130 | +2.5% | 2,819,200 |
| 2020/08/07 | 5,350 | 5,350 | 5,160 | 5,190 | -260 | -4.8% | 2,960,200 |
| 2020/08/06 | 5,560 | 5,570 | 5,410 | 5,450 | -160 | -2.9% | 2,545,500 |
| 2020/08/05 | 5,600 | 5,650 | 5,530 | 5,610 | +30 | +0.5% | 2,177,800 |
| 2020/08/04 | 5,630 | 5,660 | 5,530 | 5,580 | -30 | -0.5% | 2,635,200 |
| 2020/08/03 | 5,800 | 5,840 | 5,520 | 5,610 | -90 | -1.6% | 6,312,600 |
| 2020/07/31 | 5,700 | 5,710 | 5,700 | 5,700 | -1,000 | -14.9% | 1,618,700 |
1151～
1200
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 | 1,056,000円 | -3.2% | +6.8% | 0.37% | 43.17倍 | 15.25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 | 5,567,000円 | +13.3% | +14.1% | 0.63% | 29.35倍 | 4.34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 | 2,572,500円 | +6.9% | +4.0% | 2.40% | 20.82倍 | 6.41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 | 338,300円 | -2.8% | +31.7% | 0.89% | 15.42倍 | 3.46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 | 304,500円 | -2.2% | +7.5% | 1.81% | 18.53倍 | 1.60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
