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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,626 | 4,651 | 4,532 | 4,532 | -38 | -0.8% | 8,574,000 |
| 2023/11/22 | 4,637 | 4,685 | 4,567 | 4,570 | -207 | -4.3% | 13,436,300 |
| 2023/11/21 | 4,763 | 4,813 | 4,724 | 4,777 | +133 | +2.9% | 12,024,000 |
| 2023/11/20 | 4,709 | 4,794 | 4,631 | 4,644 | -73 | -1.5% | 9,265,000 |
| 2023/11/17 | 4,720 | 4,802 | 4,674 | 4,717 | +7 | +0.1% | 11,027,100 |
| 2023/11/16 | 4,712 | 4,725 | 4,591 | 4,710 | -87 | -1.8% | 14,136,800 |
| 2023/11/15 | 4,620 | 4,807 | 4,618 | 4,797 | +334 | +7.5% | 19,018,500 |
| 2023/11/14 | 4,337 | 4,464 | 4,318 | 4,463 | +157 | +3.6% | 9,087,700 |
| 2023/11/13 | 4,411 | 4,431 | 4,297 | 4,306 | +65 | +1.5% | 8,216,800 |
| 2023/11/10 | 4,293 | 4,294 | 4,120 | 4,241 | -20 | -0.5% | 10,287,500 |
| 2023/11/09 | 4,316 | 4,339 | 4,208 | 4,261 | -13 | -0.3% | 9,646,900 |
| 2023/11/08 | 4,333 | 4,368 | 4,261 | 4,274 | +81 | +1.9% | 8,595,200 |
| 2023/11/07 | 4,229 | 4,320 | 4,193 | 4,193 | -78 | -1.8% | 10,954,100 |
| 2023/11/06 | 4,110 | 4,271 | 4,085 | 4,271 | +322 | +8.2% | 16,769,200 |
| 2023/11/02 | 3,800 | 3,961 | 3,740 | 3,949 | +359 | +10% | 15,912,600 |
| 2023/11/01 | 3,500 | 3,675 | 3,500 | 3,590 | -225 | -5.9% | 23,008,700 |
| 2023/10/31 | 3,932 | 3,933 | 3,815 | 3,815 | -187 | -4.7% | 10,615,200 |
| 2023/10/30 | 4,042 | 4,086 | 3,976 | 4,002 | -19 | -0.5% | 12,943,900 |
| 2023/10/27 | 4,027 | 4,064 | 3,986 | 4,021 | +37 | +0.9% | 9,585,600 |
| 2023/10/26 | 4,068 | 4,078 | 3,962 | 3,984 | -294 | -6.9% | 14,169,800 |
| 2023/10/25 | 4,227 | 4,299 | 4,188 | 4,278 | +120 | +2.9% | 7,382,600 |
| 2023/10/24 | 4,268 | 4,275 | 4,075 | 4,158 | +26 | +0.6% | 8,658,800 |
| 2023/10/23 | 4,211 | 4,243 | 4,123 | 4,132 | -127 | -3% | 7,278,900 |
| 2023/10/20 | 4,157 | 4,273 | 4,117 | 4,259 | +11 | +0.3% | 8,589,400 |
| 2023/10/19 | 4,280 | 4,293 | 4,198 | 4,248 | -150 | -3.4% | 10,101,400 |
| 2023/10/18 | 4,302 | 4,418 | 4,263 | 4,398 | -5 | -0.1% | 10,455,300 |
| 2023/10/17 | 4,472 | 4,510 | 4,375 | 4,403 | +52 | +1.2% | 9,467,000 |
| 2023/10/16 | 4,420 | 4,421 | 4,326 | 4,351 | -219 | -4.8% | 9,957,900 |
| 2023/10/13 | 4,589 | 4,666 | 4,542 | 4,570 | -20 | -0.4% | 13,157,100 |
| 2023/10/12 | 4,550 | 4,643 | 4,533 | 4,590 | +178 | +4% | 15,979,200 |
| 2023/10/11 | 4,360 | 4,489 | 4,336 | 4,412 | +109 | +2.5% | 12,890,000 |
| 2023/10/10 | 4,187 | 4,312 | 4,182 | 4,303 | +133 | +3.2% | 8,137,700 |
| 2023/10/06 | 4,181 | 4,226 | 4,111 | 4,170 | -70 | -1.7% | 7,478,400 |
| 2023/10/05 | 4,170 | 4,242 | 4,102 | 4,240 | +206 | +5.1% | 9,716,700 |
| 2023/10/04 | 4,106 | 4,123 | 3,996 | 4,034 | -212 | -5% | 11,751,000 |
| 2023/10/03 | 4,295 | 4,373 | 4,227 | 4,246 | -55 | -1.3% | 11,882,600 |
| 2023/10/02 | 4,229 | 4,358 | 4,221 | 4,301 | +120 | +2.9% | 12,398,700 |
| 2023/09/29 | 4,185 | 4,236 | 4,110 | 4,181 | +121 | +3% | 13,920,100 |
| 2023/09/28 | 4,085 | 4,164 | 4,006 | 4,060 | -12,350 | -75.3% | 9,435,800 |
| 2023/09/27 | 15,750 | 16,435 | 15,615 | 16,410 | +280 | +1.7% | 2,529,600 |
| 2023/09/26 | 16,390 | 16,595 | 16,060 | 16,130 | -370 | -2.2% | 2,116,900 |
| 2023/09/25 | 15,960 | 16,600 | 15,950 | 16,500 | +615 | +3.9% | 2,821,300 |
| 2023/09/22 | 15,630 | 16,020 | 15,470 | 15,885 | +85 | +0.5% | 3,547,400 |
| 2023/09/21 | 15,830 | 16,025 | 15,690 | 15,800 | -430 | -2.6% | 3,267,400 |
| 2023/09/20 | 16,160 | 16,270 | 15,895 | 16,230 | +275 | +1.7% | 3,139,500 |
| 2023/09/19 | 16,105 | 16,125 | 15,750 | 15,955 | -670 | -4% | 3,282,800 |
| 2023/09/15 | 16,815 | 16,815 | 16,315 | 16,625 | -35 | -0.2% | 3,320,200 |
| 2023/09/14 | 16,635 | 16,740 | 16,450 | 16,660 | +330 | +2% | 2,824,900 |
| 2023/09/13 | 16,280 | 16,760 | 16,255 | 16,330 | -235 | -1.4% | 3,239,900 |
| 2023/09/12 | 16,930 | 16,960 | 16,330 | 16,565 | -345 | -2% | 4,227,600 |
351～
400
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
