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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 9,605 | 9,649 | 9,130 | 9,185 | -865 | -8.6% | 19,018,100 |
| 2025/01/24 | 10,070 | 10,185 | 9,910 | 10,050 | ±0 | ±0% | 9,441,600 |
| 2025/01/23 | 10,095 | 10,195 | 9,830 | 10,050 | +231 | +2.4% | 13,372,800 |
| 2025/01/22 | 9,700 | 9,869 | 9,678 | 9,819 | +379 | +4% | 14,510,800 |
| 2025/01/21 | 9,450 | 9,561 | 9,186 | 9,440 | +70 | +0.7% | 14,754,100 |
| 2025/01/20 | 9,340 | 9,447 | 9,207 | 9,370 | +212 | +2.3% | 11,609,700 |
| 2025/01/17 | 9,199 | 9,337 | 8,888 | 9,158 | -37 | -0.4% | 15,078,100 |
| 2025/01/16 | 9,240 | 9,338 | 9,058 | 9,195 | +105 | +1.2% | 17,813,500 |
| 2025/01/15 | 9,393 | 9,418 | 8,955 | 9,090 | -334 | -3.5% | 20,411,400 |
| 2025/01/14 | 9,980 | 9,984 | 9,418 | 9,424 | -956 | -9.2% | 19,636,200 |
| 2025/01/10 | 9,973 | 10,430 | 9,887 | 10,380 | +506 | +5.1% | 16,633,600 |
| 2025/01/09 | 10,020 | 10,240 | 9,804 | 9,874 | -201 | -2% | 12,828,500 |
| 2025/01/08 | 9,648 | 10,090 | 9,580 | 10,075 | +334 | +3.4% | 17,188,400 |
| 2025/01/07 | 9,659 | 9,994 | 9,609 | 9,741 | +439 | +4.7% | 22,566,000 |
| 2025/01/06 | 9,348 | 9,443 | 9,195 | 9,302 | +104 | +1.1% | 13,798,400 |
| 2024/12/30 | 9,395 | 9,432 | 8,920 | 9,198 | -249 | -2.6% | 18,306,300 |
| 2024/12/27 | 9,092 | 9,474 | 9,033 | 9,447 | +352 | +3.9% | 15,017,900 |
| 2024/12/26 | 8,928 | 9,122 | 8,888 | 9,095 | +110 | +1.2% | 10,408,600 |
| 2024/12/25 | 8,960 | 8,999 | 8,854 | 8,985 | +50 | +0.6% | 9,447,400 |
| 2024/12/24 | 9,117 | 9,162 | 8,821 | 8,935 | -65 | -0.7% | 15,042,500 |
| 2024/12/23 | 8,759 | 9,000 | 8,690 | 9,000 | +391 | +4.5% | 16,710,000 |
| 2024/12/20 | 8,650 | 8,688 | 8,402 | 8,609 | -81 | -0.9% | 17,509,000 |
| 2024/12/19 | 8,310 | 8,708 | 8,291 | 8,690 | -70 | -0.8% | 17,752,600 |
| 2024/12/18 | 8,534 | 8,799 | 8,305 | 8,760 | +96 | +1.1% | 26,216,900 |
| 2024/12/17 | 9,694 | 9,790 | 8,664 | 8,664 | -894 | -9.4% | 32,605,200 |
| 2024/12/16 | 9,466 | 9,632 | 9,296 | 9,558 | +178 | +1.9% | 13,709,200 |
| 2024/12/13 | 8,999 | 9,399 | 8,907 | 9,380 | +515 | +5.8% | 19,879,500 |
| 2024/12/12 | 8,735 | 8,898 | 8,670 | 8,865 | +430 | +5.1% | 12,443,000 |
| 2024/12/11 | 8,336 | 8,485 | 8,252 | 8,435 | -43 | -0.5% | 8,588,300 |
| 2024/12/10 | 8,250 | 8,478 | 8,249 | 8,478 | +78 | +0.9% | 10,791,300 |
| 2024/12/09 | 8,806 | 8,833 | 8,385 | 8,400 | -415 | -4.7% | 13,595,900 |
| 2024/12/06 | 9,038 | 9,075 | 8,765 | 8,815 | -296 | -3.2% | 10,083,000 |
| 2024/12/05 | 9,000 | 9,169 | 8,969 | 9,111 | +296 | +3.4% | 12,101,900 |
| 2024/12/04 | 8,852 | 8,933 | 8,754 | 8,815 | +65 | +0.7% | 11,726,000 |
| 2024/12/03 | 8,571 | 8,825 | 8,547 | 8,750 | +329 | +3.9% | 17,282,500 |
| 2024/12/02 | 8,309 | 8,460 | 8,198 | 8,421 | +181 | +2.2% | 13,349,600 |
| 2024/11/29 | 8,202 | 8,307 | 8,101 | 8,240 | +30 | +0.4% | 13,350,200 |
| 2024/11/28 | 8,335 | 8,588 | 8,210 | 8,210 | -296 | -3.5% | 19,484,600 |
| 2024/11/27 | 8,684 | 8,812 | 8,489 | 8,506 | -328 | -3.7% | 16,214,000 |
| 2024/11/26 | 9,116 | 9,173 | 8,702 | 8,834 | -398 | -4.3% | 16,720,500 |
| 2024/11/25 | 9,521 | 9,573 | 9,205 | 9,232 | -215 | -2.3% | 22,101,900 |
| 2024/11/22 | 9,400 | 9,640 | 9,225 | 9,447 | +62 | +0.7% | 19,303,600 |
| 2024/11/21 | 9,539 | 9,699 | 9,070 | 9,385 | -156 | -1.6% | 21,651,900 |
| 2024/11/20 | 9,475 | 9,541 | 9,263 | 9,541 | +104 | +1.1% | 13,196,500 |
| 2024/11/19 | 9,085 | 9,515 | 9,084 | 9,437 | +337 | +3.7% | 15,526,900 |
| 2024/11/18 | 8,836 | 9,262 | 8,809 | 9,100 | -36 | -0.4% | 13,343,300 |
| 2024/11/15 | 9,210 | 9,355 | 9,136 | 9,136 | +18 | +0.2% | 9,381,800 |
| 2024/11/14 | 9,399 | 9,437 | 9,116 | 9,118 | -262 | -2.8% | 11,422,500 |
| 2024/11/13 | 9,500 | 9,587 | 9,360 | 9,380 | -134 | -1.4% | 12,323,900 |
| 2024/11/12 | 9,652 | 9,750 | 9,380 | 9,514 | -310 | -3.2% | 14,936,500 |
101～
150
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
