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 |
|---|---|---|---|---|---|---|---|
| 2020/05/19 | 5,250 | 5,270 | 5,090 | 5,110 | +10 | +0.2% | 2,615,000 |
| 2020/05/18 | 5,240 | 5,300 | 5,100 | 5,100 | -230 | -4.3% | 2,451,900 |
| 2020/05/15 | 5,330 | 5,380 | 5,230 | 5,330 | +170 | +3.3% | 2,651,700 |
| 2020/05/14 | 5,270 | 5,270 | 5,150 | 5,160 | -150 | -2.8% | 2,613,900 |
| 2020/05/13 | 5,280 | 5,360 | 5,230 | 5,310 | -110 | -2% | 2,448,600 |
| 2020/05/12 | 5,350 | 5,450 | 5,330 | 5,420 | +120 | +2.3% | 2,028,000 |
| 2020/05/11 | 5,410 | 5,470 | 5,300 | 5,300 | -70 | -1.3% | 2,342,100 |
| 2020/05/08 | 5,340 | 5,400 | 5,200 | 5,370 | +230 | +4.5% | 3,713,400 |
| 2020/05/07 | 5,030 | 5,160 | 5,010 | 5,140 | +165 | +3.3% | 2,604,300 |
| 2020/05/01 | 5,110 | 5,150 | 4,965 | 4,975 | -295 | -5.6% | 4,390,200 |
| 2020/04/30 | 5,370 | 5,380 | 5,240 | 5,270 | +90 | +1.7% | 3,319,300 |
| 2020/04/28 | 5,180 | 5,240 | 5,130 | 5,180 | ±0 | ±0% | 2,738,500 |
| 2020/04/27 | 4,950 | 5,200 | 4,925 | 5,180 | +400 | +8.4% | 4,294,400 |
| 2020/04/24 | 4,855 | 4,945 | 4,780 | 4,780 | -205 | -4.1% | 3,213,100 |
| 2020/04/23 | 5,150 | 5,190 | 4,950 | 4,985 | -115 | -2.3% | 3,306,400 |
| 2020/04/22 | 5,050 | 5,110 | 4,895 | 5,100 | +175 | +3.6% | 3,819,400 |
| 2020/04/21 | 4,965 | 5,050 | 4,915 | 4,925 | -105 | -2.1% | 2,817,700 |
| 2020/04/20 | 4,930 | 5,080 | 4,930 | 5,030 | +30 | +0.6% | 2,707,900 |
| 2020/04/17 | 4,850 | 5,030 | 4,835 | 5,000 | +305 | +6.5% | 4,198,400 |
| 2020/04/16 | 4,675 | 4,715 | 4,595 | 4,695 | -50 | -1.1% | 2,791,100 |
| 2020/04/15 | 4,750 | 4,850 | 4,705 | 4,745 | +30 | +0.6% | 3,849,000 |
| 2020/04/14 | 4,500 | 4,735 | 4,495 | 4,715 | +285 | +6.4% | 3,512,800 |
| 2020/04/13 | 4,535 | 4,575 | 4,425 | 4,430 | -140 | -3.1% | 2,205,000 |
| 2020/04/10 | 4,665 | 4,665 | 4,485 | 4,570 | -35 | -0.8% | 2,870,100 |
| 2020/04/09 | 4,700 | 4,715 | 4,560 | 4,605 | -45 | -1% | 2,815,300 |
| 2020/04/08 | 4,595 | 4,715 | 4,470 | 4,650 | +5 | +0.1% | 4,967,700 |
| 2020/04/07 | 4,400 | 4,665 | 4,400 | 4,645 | +525 | +12.7% | 6,413,700 |
| 2020/04/06 | 3,830 | 4,150 | 3,795 | 4,120 | +240 | +6.2% | 3,550,600 |
| 2020/04/03 | 3,955 | 3,980 | 3,785 | 3,880 | -35 | -0.9% | 2,956,900 |
| 2020/04/02 | 3,970 | 4,055 | 3,815 | 3,915 | -75 | -1.9% | 4,264,500 |
| 2020/04/01 | 4,240 | 4,275 | 3,955 | 3,990 | -350 | -8.1% | 3,561,900 |
| 2020/03/31 | 4,365 | 4,450 | 4,265 | 4,340 | +45 | +1% | 4,031,800 |
| 2020/03/30 | 4,285 | 4,395 | 4,205 | 4,295 | -145 | -3.3% | 4,011,500 |
| 2020/03/27 | 4,490 | 4,675 | 4,265 | 4,440 | +135 | +3.1% | 6,121,000 |
| 2020/03/26 | 4,430 | 4,575 | 4,265 | 4,305 | -265 | -5.8% | 4,601,200 |
| 2020/03/25 | 4,425 | 4,570 | 4,250 | 4,570 | +415 | +10% | 5,924,700 |
| 2020/03/24 | 3,900 | 4,160 | 3,795 | 4,155 | +405 | +10.8% | 6,182,200 |
| 2020/03/23 | 3,600 | 3,940 | 3,505 | 3,750 | +290 | +8.4% | 6,775,200 |
| 2020/03/19 | 3,860 | 3,895 | 3,335 | 3,460 | -330 | -8.7% | 6,806,100 |
| 2020/03/18 | 4,040 | 4,080 | 3,770 | 3,790 | -225 | -5.6% | 5,959,700 |
| 2020/03/17 | 3,800 | 4,180 | 3,765 | 4,015 | +75 | +1.9% | 8,514,000 |
| 2020/03/16 | 4,100 | 4,240 | 3,920 | 3,940 | -130 | -3.2% | 5,211,300 |
| 2020/03/13 | 3,880 | 4,190 | 3,810 | 4,070 | -215 | -5% | 7,464,900 |
| 2020/03/12 | 4,435 | 4,525 | 4,230 | 4,285 | -235 | -5.2% | 6,880,200 |
| 2020/03/11 | 4,740 | 4,830 | 4,505 | 4,520 | -270 | -5.6% | 5,888,600 |
| 2020/03/10 | 4,510 | 4,805 | 4,370 | 4,790 | +175 | +3.8% | 6,769,200 |
| 2020/03/09 | 4,675 | 4,750 | 4,565 | 4,615 | -270 | -5.5% | 5,164,600 |
| 2020/03/06 | 4,985 | 5,050 | 4,860 | 4,885 | -165 | -3.3% | 3,936,700 |
| 2020/03/05 | 5,170 | 5,190 | 5,000 | 5,050 | -20 | -0.4% | 3,169,500 |
| 2020/03/04 | 4,930 | 5,130 | 4,920 | 5,070 | +80 | +1.6% | 4,200,300 |
1251～
1300
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 | 1,064,000円 | -3.2% | +6.8% | 0.37% | 43.50倍 | 15.37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 | 5,691,000円 | +13.3% | +14.1% | 0.62% | 30.01倍 | 4.44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 | 2,610,500円 | +6.9% | +4.0% | 2.37% | 21.12倍 | 6.50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 | 337,800円 | -2.8% | +31.7% | 0.89% | 15.40倍 | 3.45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 | 302,600円 | -2.2% | +7.5% | 1.82% | 18.41倍 | 1.59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
