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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,410 | 1,446 | 1,407 | 1,444 | +37 | +2.6% | 34,000 |
| 2024/06/13 | 1,390 | 1,409 | 1,385 | 1,407 | +29 | +2.1% | 25,500 |
| 2024/06/12 | 1,398 | 1,403 | 1,378 | 1,378 | -20 | -1.4% | 9,400 |
| 2024/06/11 | 1,391 | 1,403 | 1,378 | 1,398 | ±0 | ±0% | 14,000 |
| 2024/06/10 | 1,371 | 1,398 | 1,361 | 1,398 | +38 | +2.8% | 20,500 |
| 2024/06/07 | 1,346 | 1,360 | 1,337 | 1,360 | +14 | +1% | 17,800 |
| 2024/06/06 | 1,356 | 1,383 | 1,332 | 1,346 | +1 | +0.1% | 27,500 |
| 2024/06/05 | 1,384 | 1,388 | 1,334 | 1,345 | -26 | -1.9% | 43,200 |
| 2024/06/04 | 1,394 | 1,400 | 1,366 | 1,371 | -15 | -1.1% | 19,600 |
| 2024/06/03 | 1,413 | 1,417 | 1,383 | 1,386 | -54 | -3.8% | 48,300 |
| 2024/05/31 | 1,392 | 1,448 | 1,390 | 1,440 | +31 | +2.2% | 25,200 |
| 2024/05/30 | 1,397 | 1,409 | 1,369 | 1,409 | +23 | +1.7% | 26,600 |
| 2024/05/29 | 1,409 | 1,423 | 1,385 | 1,386 | -11 | -0.8% | 29,300 |
| 2024/05/28 | 1,394 | 1,410 | 1,391 | 1,397 | +18 | +1.3% | 32,400 |
| 2024/05/27 | 1,389 | 1,389 | 1,373 | 1,379 | +9 | +0.7% | 15,700 |
| 2024/05/24 | 1,352 | 1,394 | 1,352 | 1,370 | +4 | +0.3% | 14,600 |
| 2024/05/23 | 1,377 | 1,403 | 1,366 | 1,366 | -16 | -1.2% | 29,600 |
| 2024/05/22 | 1,379 | 1,400 | 1,371 | 1,382 | +19 | +1.4% | 21,000 |
| 2024/05/21 | 1,369 | 1,385 | 1,350 | 1,363 | -2 | -0.1% | 28,600 |
| 2024/05/20 | 1,329 | 1,376 | 1,329 | 1,365 | +45 | +3.4% | 35,800 |
| 2024/05/17 | 1,335 | 1,336 | 1,310 | 1,320 | -5 | -0.4% | 47,200 |
| 2024/05/16 | 1,378 | 1,379 | 1,325 | 1,325 | -22 | -1.6% | 27,900 |
| 2024/05/15 | 1,362 | 1,375 | 1,346 | 1,347 | -20 | -1.5% | 19,400 |
| 2024/05/14 | 1,382 | 1,382 | 1,360 | 1,367 | -9 | -0.7% | 20,300 |
| 2024/05/13 | 1,342 | 1,385 | 1,340 | 1,376 | +34 | +2.5% | 43,300 |
| 2024/05/10 | 1,335 | 1,343 | 1,324 | 1,342 | +12 | +0.9% | 18,700 |
| 2024/05/09 | 1,343 | 1,343 | 1,321 | 1,330 | -13 | -1% | 28,200 |
| 2024/05/08 | 1,330 | 1,352 | 1,316 | 1,343 | +11 | +0.8% | 30,500 |
| 2024/05/07 | 1,340 | 1,351 | 1,331 | 1,332 | -9 | -0.7% | 47,700 |
| 2024/05/02 | 1,337 | 1,377 | 1,327 | 1,341 | +14 | +1.1% | 87,300 |
| 2024/05/01 | 1,327 | 1,341 | 1,318 | 1,327 | -14 | -1% | 40,100 |
| 2024/04/30 | 1,316 | 1,347 | 1,296 | 1,341 | +43 | +3.3% | 38,800 |
| 2024/04/26 | 1,310 | 1,323 | 1,295 | 1,298 | -4 | -0.3% | 47,200 |
| 2024/04/25 | 1,332 | 1,333 | 1,296 | 1,302 | -49 | -3.6% | 48,100 |
| 2024/04/24 | 1,294 | 1,353 | 1,276 | 1,351 | +85 | +6.7% | 90,200 |
| 2024/04/23 | 1,295 | 1,302 | 1,252 | 1,266 | -4 | -0.3% | 62,900 |
| 2024/04/22 | 1,300 | 1,309 | 1,264 | 1,270 | -31 | -2.4% | 71,700 |
| 2024/04/19 | 1,335 | 1,368 | 1,281 | 1,301 | -33 | -2.5% | 117,100 |
| 2024/04/18 | 1,340 | 1,347 | 1,316 | 1,334 | -11 | -0.8% | 61,700 |
| 2024/04/17 | 1,395 | 1,397 | 1,333 | 1,345 | -43 | -3.1% | 98,700 |
| 2024/04/16 | 1,410 | 1,441 | 1,381 | 1,388 | -32 | -2.3% | 88,300 |
| 2024/04/15 | 1,396 | 1,447 | 1,385 | 1,420 | -146 | -9.3% | 299,100 |
| 2024/04/12 | 1,558 | 1,609 | 1,558 | 1,566 | -6 | -0.4% | 66,000 |
| 2024/04/11 | 1,538 | 1,572 | 1,528 | 1,572 | +4 | +0.3% | 35,400 |
| 2024/04/10 | 1,556 | 1,583 | 1,550 | 1,568 | +8 | +0.5% | 48,700 |
| 2024/04/09 | 1,538 | 1,568 | 1,526 | 1,560 | +23 | +1.5% | 30,100 |
| 2024/04/08 | 1,525 | 1,542 | 1,513 | 1,537 | +17 | +1.1% | 46,500 |
| 2024/04/05 | 1,520 | 1,539 | 1,500 | 1,520 | -25 | -1.6% | 64,200 |
| 2024/04/04 | 1,550 | 1,575 | 1,540 | 1,545 | +1 | +0.1% | 28,600 |
| 2024/04/03 | 1,539 | 1,574 | 1,537 | 1,544 | -7 | -0.5% | 58,100 |
501～
550
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 | 238,200円 | +14.7% | +8.8% | 2.31% | 14.02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 | 260,400円 | +14.8% | -58.8% | 2.07% | 126.77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
