アドテック プラズマ テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,849 | 1,858 | 1,823 | 1,841 | -18 | -1% | 41,700 |
| 2024/08/26 | 1,840 | 1,859 | 1,812 | 1,859 | +8 | +0.4% | 36,100 |
| 2024/08/23 | 1,907 | 1,916 | 1,847 | 1,851 | -56 | -2.9% | 29,200 |
| 2024/08/22 | 1,921 | 1,959 | 1,906 | 1,907 | -21 | -1.1% | 46,700 |
| 2024/08/21 | 1,878 | 1,957 | 1,878 | 1,928 | +12 | +0.6% | 61,400 |
| 2024/08/20 | 1,851 | 1,923 | 1,851 | 1,916 | +65 | +3.5% | 80,200 |
| 2024/08/19 | 1,858 | 1,881 | 1,817 | 1,851 | -45 | -2.4% | 97,500 |
| 2024/08/16 | 1,894 | 1,900 | 1,853 | 1,896 | +20 | +1.1% | 92,100 |
| 2024/08/15 | 1,849 | 1,893 | 1,832 | 1,876 | +66 | +3.6% | 86,200 |
| 2024/08/14 | 1,815 | 1,834 | 1,782 | 1,810 | +35 | +2% | 60,700 |
| 2024/08/13 | 1,699 | 1,775 | 1,691 | 1,775 | +109 | +6.5% | 48,400 |
| 2024/08/09 | 1,695 | 1,695 | 1,626 | 1,666 | +31 | +1.9% | 52,600 |
| 2024/08/08 | 1,707 | 1,718 | 1,614 | 1,635 | -87 | -5.1% | 72,900 |
| 2024/08/07 | 1,656 | 1,777 | 1,634 | 1,722 | +53 | +3.2% | 64,700 |
| 2024/08/06 | 1,599 | 1,694 | 1,599 | 1,669 | +150 | +9.9% | 96,400 |
| 2024/08/05 | 1,633 | 1,665 | 1,511 | 1,519 | -258 | -14.5% | 202,000 |
| 2024/08/02 | 1,811 | 1,831 | 1,741 | 1,777 | -118 | -6.2% | 135,600 |
| 2024/08/01 | 1,934 | 1,956 | 1,821 | 1,895 | -55 | -2.8% | 141,300 |
| 2024/07/31 | 1,938 | 1,960 | 1,899 | 1,950 | -10 | -0.5% | 102,800 |
| 2024/07/30 | 1,970 | 1,996 | 1,924 | 1,960 | +30 | +1.6% | 209,300 |
| 2024/07/29 | 1,870 | 1,930 | 1,870 | 1,930 | +99 | +5.4% | 227,300 |
| 2024/07/26 | 1,765 | 1,840 | 1,765 | 1,831 | +88 | +5% | 244,200 |
| 2024/07/25 | 1,723 | 1,785 | 1,700 | 1,743 | -20 | -1.1% | 174,800 |
| 2024/07/24 | 1,701 | 1,789 | 1,689 | 1,763 | +62 | +3.6% | 203,200 |
| 2024/07/23 | 1,680 | 1,734 | 1,645 | 1,701 | +61 | +3.7% | 122,100 |
| 2024/07/22 | 1,620 | 1,663 | 1,618 | 1,640 | +6 | +0.4% | 106,300 |
| 2024/07/19 | 1,622 | 1,673 | 1,619 | 1,634 | +1 | +0.1% | 115,200 |
| 2024/07/18 | 1,658 | 1,692 | 1,604 | 1,633 | -93 | -5.4% | 195,400 |
| 2024/07/17 | 1,683 | 1,745 | 1,650 | 1,726 | +43 | +2.6% | 541,500 |
| 2024/07/16 | 1,683 | 1,683 | 1,683 | 1,683 | +300 | +21.7% | 119,400 |
| 2024/07/12 | 1,410 | 1,410 | 1,377 | 1,383 | -7 | -0.5% | 45,500 |
| 2024/07/11 | 1,397 | 1,404 | 1,386 | 1,390 | +7 | +0.5% | 25,900 |
| 2024/07/10 | 1,395 | 1,398 | 1,381 | 1,383 | -26 | -1.8% | 19,600 |
| 2024/07/09 | 1,393 | 1,412 | 1,386 | 1,409 | +16 | +1.1% | 24,500 |
| 2024/07/08 | 1,380 | 1,393 | 1,367 | 1,393 | +8 | +0.6% | 30,500 |
| 2024/07/05 | 1,392 | 1,392 | 1,372 | 1,385 | -3 | -0.2% | 18,900 |
| 2024/07/04 | 1,396 | 1,400 | 1,382 | 1,388 | +5 | +0.4% | 20,800 |
| 2024/07/03 | 1,395 | 1,403 | 1,376 | 1,383 | -17 | -1.2% | 37,700 |
| 2024/07/02 | 1,417 | 1,417 | 1,388 | 1,400 | -13 | -0.9% | 33,700 |
| 2024/07/01 | 1,429 | 1,429 | 1,408 | 1,413 | -15 | -1.1% | 17,900 |
| 2024/06/28 | 1,423 | 1,439 | 1,416 | 1,428 | +8 | +0.6% | 13,600 |
| 2024/06/27 | 1,429 | 1,445 | 1,414 | 1,420 | -5 | -0.4% | 13,600 |
| 2024/06/26 | 1,438 | 1,438 | 1,414 | 1,425 | -2 | -0.1% | 10,200 |
| 2024/06/25 | 1,404 | 1,430 | 1,400 | 1,427 | +18 | +1.3% | 22,100 |
| 2024/06/24 | 1,409 | 1,409 | 1,391 | 1,409 | ±0 | ±0% | 9,100 |
| 2024/06/21 | 1,397 | 1,409 | 1,383 | 1,409 | +10 | +0.7% | 15,500 |
| 2024/06/20 | 1,418 | 1,418 | 1,399 | 1,399 | -15 | -1.1% | 12,600 |
| 2024/06/19 | 1,413 | 1,428 | 1,400 | 1,414 | +1 | +0.1% | 11,900 |
| 2024/06/18 | 1,447 | 1,447 | 1,412 | 1,413 | -18 | -1.3% | 16,000 |
| 2024/06/17 | 1,430 | 1,431 | 1,410 | 1,431 | -13 | -0.9% | 17,500 |
451～
500
件表示中 / 5370件
類似銘柄と比較する
現在ご覧いただいている「プラズマ」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 |
|---|---|---|---|---|---|---|---|---|
| プラズマ | 363,000円 | -8.5% | -28.8% | 0.66% | 30.68倍 | 2.22倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 遠藤照 | 246,400円 | +7.3% | +4.5% | 3.57% | 8.27倍 | 0.72倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 正興電機 | 238,000円 | +14.7% | +8.8% | 2.31% | 14.01倍 | 1.79倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 千代インテ | 327,500円 | +5.2% | -5.5% | 4.89% | 7.87倍 | 0.68倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
| アオイ電子 | 261,500円 | +14.8% | -58.8% | 2.07% | 127.31倍 | 0.67倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
市場注目の銘柄
チャート関連のコラム
