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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 5,622 | 5,679 | 5,480 | 5,541 | +8 | +0.1% | 13,110,500 |
| 2024/06/13 | 5,588 | 5,685 | 5,526 | 5,533 | +84 | +1.5% | 10,182,500 |
| 2024/06/12 | 5,404 | 5,502 | 5,387 | 5,449 | +17 | +0.3% | 5,820,000 |
| 2024/06/11 | 5,398 | 5,459 | 5,373 | 5,432 | +84 | +1.6% | 5,957,100 |
| 2024/06/10 | 5,297 | 5,358 | 5,259 | 5,348 | +56 | +1.1% | 5,502,700 |
| 2024/06/07 | 5,455 | 5,512 | 5,260 | 5,292 | -160 | -2.9% | 10,655,300 |
| 2024/06/06 | 5,510 | 5,565 | 5,444 | 5,452 | +205 | +3.9% | 10,779,800 |
| 2024/06/05 | 5,300 | 5,365 | 5,211 | 5,247 | -84 | -1.6% | 6,950,700 |
| 2024/06/04 | 5,318 | 5,379 | 5,305 | 5,331 | -22 | -0.4% | 5,629,600 |
| 2024/06/03 | 5,268 | 5,367 | 5,246 | 5,353 | +40 | +0.8% | 7,017,800 |
| 2024/05/31 | 5,290 | 5,350 | 5,207 | 5,313 | -6 | -0.1% | 15,982,200 |
| 2024/05/30 | 5,428 | 5,432 | 5,257 | 5,319 | -346 | -6.1% | 16,643,000 |
| 2024/05/29 | 5,675 | 5,806 | 5,661 | 5,665 | +48 | +0.9% | 9,562,300 |
| 2024/05/28 | 5,660 | 5,671 | 5,549 | 5,617 | -52 | -0.9% | 6,690,900 |
| 2024/05/27 | 5,637 | 5,688 | 5,610 | 5,669 | +78 | +1.4% | 6,037,900 |
| 2024/05/24 | 5,753 | 5,761 | 5,562 | 5,591 | -262 | -4.5% | 12,801,500 |
| 2024/05/23 | 5,790 | 5,860 | 5,672 | 5,853 | +298 | +5.4% | 18,577,700 |
| 2024/05/22 | 5,551 | 5,616 | 5,485 | 5,555 | -45 | -0.8% | 7,961,000 |
| 2024/05/21 | 5,599 | 5,670 | 5,558 | 5,600 | +80 | +1.4% | 10,174,000 |
| 2024/05/20 | 5,501 | 5,619 | 5,490 | 5,520 | -20 | -0.4% | 8,043,900 |
| 2024/05/17 | 5,589 | 5,615 | 5,484 | 5,540 | +23 | +0.4% | 9,793,800 |
| 2024/05/16 | 5,547 | 5,633 | 5,396 | 5,517 | +159 | +3% | 12,395,900 |
| 2024/05/15 | 5,390 | 5,557 | 5,354 | 5,358 | +98 | +1.9% | 11,371,500 |
| 2024/05/14 | 5,172 | 5,381 | 5,148 | 5,260 | +133 | +2.6% | 10,560,200 |
| 2024/05/13 | 5,160 | 5,188 | 5,108 | 5,127 | +10 | +0.2% | 5,516,900 |
| 2024/05/10 | 5,164 | 5,183 | 5,093 | 5,117 | +11 | +0.2% | 7,803,300 |
| 2024/05/09 | 5,150 | 5,186 | 5,096 | 5,106 | -44 | -0.9% | 6,352,000 |
| 2024/05/08 | 5,186 | 5,232 | 5,133 | 5,150 | -72 | -1.4% | 8,199,900 |
| 2024/05/07 | 5,251 | 5,273 | 5,158 | 5,222 | +115 | +2.3% | 9,463,700 |
| 2024/05/02 | 5,073 | 5,151 | 5,068 | 5,107 | -35 | -0.7% | 9,113,300 |
| 2024/05/01 | 4,990 | 5,182 | 4,975 | 5,142 | +146 | +2.9% | 18,996,100 |
| 2024/04/30 | 5,089 | 5,240 | 4,952 | 4,996 | -393 | -7.3% | 31,992,000 |
| 2024/04/26 | 5,542 | 5,544 | 5,348 | 5,389 | +47 | +0.9% | 9,628,500 |
| 2024/04/25 | 5,375 | 5,450 | 5,293 | 5,342 | -93 | -1.7% | 9,865,100 |
| 2024/04/24 | 5,424 | 5,495 | 5,372 | 5,435 | +190 | +3.6% | 10,832,700 |
| 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 |
251～
300
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
