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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 5,399 | 5,412 | 5,217 | 5,245 | -24 | -0.5% | 8,565,200 |
| 2024/04/22 | 5,301 | 5,423 | 5,174 | 5,269 | -215 | -3.9% | 13,136,800 |
| 2024/04/19 | 5,500 | 5,598 | 5,383 | 5,484 | -251 | -4.4% | 15,882,200 |
| 2024/04/18 | 5,360 | 5,745 | 5,315 | 5,735 | +276 | +5.1% | 18,197,000 |
| 2024/04/17 | 5,770 | 5,770 | 5,451 | 5,459 | -256 | -4.5% | 14,744,600 |
| 2024/04/16 | 5,790 | 5,794 | 5,668 | 5,715 | -223 | -3.8% | 11,269,500 |
| 2024/04/15 | 5,900 | 5,938 | 5,838 | 5,938 | -79 | -1.3% | 7,357,700 |
| 2024/04/12 | 6,040 | 6,152 | 5,972 | 6,017 | +52 | +0.9% | 11,337,200 |
| 2024/04/11 | 5,889 | 5,997 | 5,859 | 5,965 | -4 | -0.1% | 8,104,100 |
| 2024/04/10 | 6,050 | 6,050 | 5,967 | 5,969 | -62 | -1% | 5,953,800 |
| 2024/04/09 | 6,006 | 6,058 | 5,975 | 6,031 | +63 | +1.1% | 6,851,800 |
| 2024/04/08 | 6,118 | 6,126 | 5,943 | 5,968 | -74 | -1.2% | 10,170,300 |
| 2024/04/05 | 6,120 | 6,177 | 6,038 | 6,042 | -308 | -4.9% | 12,725,500 |
| 2024/04/04 | 6,400 | 6,410 | 6,276 | 6,350 | +50 | +0.8% | 9,648,800 |
| 2024/04/03 | 6,376 | 6,425 | 6,234 | 6,300 | -138 | -2.1% | 12,910,500 |
| 2024/04/02 | 6,560 | 6,561 | 6,377 | 6,438 | -43 | -0.7% | 12,319,300 |
| 2024/04/01 | 6,861 | 6,874 | 6,477 | 6,481 | -338 | -5% | 10,827,100 |
| 2024/03/29 | 6,738 | 6,854 | 6,686 | 6,819 | +124 | +1.9% | 13,032,700 |
| 2024/03/28 | 6,750 | 6,759 | 6,640 | 6,695 | -110 | -1.6% | 9,285,400 |
| 2024/03/27 | 6,726 | 6,820 | 6,662 | 6,805 | +51 | +0.8% | 9,554,100 |
| 2024/03/26 | 6,655 | 6,810 | 6,618 | 6,754 | +23 | +0.3% | 9,594,800 |
| 2024/03/25 | 6,646 | 6,850 | 6,637 | 6,731 | +185 | +2.8% | 17,138,700 |
| 2024/03/22 | 6,760 | 6,764 | 6,536 | 6,546 | -201 | -3% | 14,542,000 |
| 2024/03/21 | 6,671 | 6,747 | 6,575 | 6,747 | +138 | +2.1% | 13,661,900 |
| 2024/03/19 | 6,557 | 6,620 | 6,473 | 6,609 | -77 | -1.2% | 12,640,100 |
| 2024/03/18 | 6,465 | 6,733 | 6,446 | 6,686 | +250 | +3.9% | 11,201,000 |
| 2024/03/15 | 6,385 | 6,493 | 6,338 | 6,436 | -90 | -1.4% | 11,269,800 |
| 2024/03/14 | 6,561 | 6,576 | 6,383 | 6,526 | -157 | -2.3% | 13,265,600 |
| 2024/03/13 | 6,820 | 6,860 | 6,540 | 6,683 | +24 | +0.4% | 15,536,200 |
| 2024/03/12 | 6,500 | 6,716 | 6,467 | 6,659 | +60 | +0.9% | 13,828,000 |
| 2024/03/11 | 6,530 | 6,616 | 6,437 | 6,599 | -331 | -4.8% | 20,366,600 |
| 2024/03/08 | 7,125 | 7,195 | 6,930 | 6,930 | -44 | -0.6% | 19,636,900 |
| 2024/03/07 | 7,399 | 7,408 | 6,973 | 6,974 | -327 | -4.5% | 20,433,300 |
| 2024/03/06 | 7,035 | 7,314 | 7,034 | 7,301 | +116 | +1.6% | 13,018,600 |
| 2024/03/05 | 7,248 | 7,289 | 6,980 | 7,185 | -195 | -2.6% | 23,228,900 |
| 2024/03/04 | 7,330 | 7,426 | 7,261 | 7,380 | +261 | +3.7% | 18,148,600 |
| 2024/03/01 | 7,034 | 7,133 | 6,966 | 7,119 | +209 | +3% | 16,193,500 |
| 2024/02/29 | 6,810 | 6,952 | 6,711 | 6,910 | -11 | -0.2% | 12,650,800 |
| 2024/02/28 | 6,900 | 6,968 | 6,861 | 6,921 | +1 | ±0% | 10,062,700 |
| 2024/02/27 | 7,107 | 7,160 | 6,850 | 6,920 | -150 | -2.1% | 18,564,500 |
| 2024/02/26 | 7,154 | 7,210 | 7,025 | 7,070 | -18 | -0.3% | 18,980,500 |
| 2024/02/22 | 7,000 | 7,092 | 6,755 | 7,088 | +494 | +7.5% | 33,638,500 |
| 2024/02/21 | 6,527 | 6,605 | 6,495 | 6,594 | -133 | -2% | 17,720,100 |
| 2024/02/20 | 6,740 | 6,855 | 6,655 | 6,727 | -69 | -1% | 13,886,800 |
| 2024/02/19 | 6,870 | 6,921 | 6,715 | 6,796 | -224 | -3.2% | 17,444,500 |
| 2024/02/16 | 7,100 | 7,456 | 6,925 | 7,020 | -25 | -0.4% | 31,541,700 |
| 2024/02/15 | 7,062 | 7,156 | 6,978 | 7,045 | +139 | +2% | 19,069,100 |
| 2024/02/14 | 6,662 | 6,935 | 6,654 | 6,906 | +180 | +2.7% | 16,745,900 |
| 2024/02/13 | 6,747 | 6,764 | 6,586 | 6,726 | +179 | +2.7% | 15,929,500 |
| 2024/02/09 | 6,500 | 6,658 | 6,500 | 6,547 | -30 | -0.5% | 18,090,000 |
251～
300
件表示中 / 3692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 | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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 |
| キヤノン | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59倍 | 1.24倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| 三菱電 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15倍 | 1.48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 |
| ＮＥＣ | 349,500円 | -1.9% | +29.3% | 0.92% | 20.25倍 | 2.39倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| パナソニックＨ | 168,700円 | -2.3% | +1.1% | 2.37% | 12.70倍 | 0.89倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
市場注目の銘柄
チャート関連のコラム
