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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,601 | 1,630 | 1,601 | 1,615 | +40 | +2.5% | 81,000 |
| 2023/02/01 | 1,563 | 1,589 | 1,560 | 1,575 | +27 | +1.7% | 81,500 |
| 2023/01/31 | 1,591 | 1,591 | 1,539 | 1,548 | -43 | -2.7% | 167,600 |
| 2023/01/30 | 1,616 | 1,625 | 1,591 | 1,591 | -34 | -2.1% | 136,200 |
| 2023/01/27 | 1,666 | 1,675 | 1,622 | 1,625 | -35 | -2.1% | 79,800 |
| 2023/01/26 | 1,688 | 1,700 | 1,646 | 1,660 | -10 | -0.6% | 83,300 |
| 2023/01/25 | 1,652 | 1,685 | 1,641 | 1,670 | -1 | -0.1% | 76,600 |
| 2023/01/24 | 1,695 | 1,717 | 1,669 | 1,671 | +24 | +1.5% | 152,400 |
| 2023/01/23 | 1,651 | 1,671 | 1,633 | 1,647 | +30 | +1.9% | 85,300 |
| 2023/01/20 | 1,651 | 1,655 | 1,611 | 1,617 | -42 | -2.5% | 142,100 |
| 2023/01/19 | 1,650 | 1,681 | 1,640 | 1,659 | +12 | +0.7% | 107,800 |
| 2023/01/18 | 1,671 | 1,680 | 1,597 | 1,647 | -17 | -1% | 207,400 |
| 2023/01/17 | 1,585 | 1,695 | 1,585 | 1,664 | +97 | +6.2% | 308,300 |
| 2023/01/16 | 1,535 | 1,650 | 1,534 | 1,567 | -208 | -11.7% | 421,400 |
| 2023/01/13 | 1,707 | 1,794 | 1,694 | 1,775 | +67 | +3.9% | 297,800 |
| 2023/01/12 | 1,740 | 1,760 | 1,693 | 1,708 | ±0 | ±0% | 120,800 |
| 2023/01/11 | 1,666 | 1,720 | 1,665 | 1,708 | +45 | +2.7% | 121,400 |
| 2023/01/10 | 1,640 | 1,665 | 1,628 | 1,663 | +65 | +4.1% | 99,400 |
| 2023/01/06 | 1,566 | 1,607 | 1,532 | 1,598 | +33 | +2.1% | 97,200 |
| 2023/01/05 | 1,594 | 1,610 | 1,555 | 1,565 | -5 | -0.3% | 89,600 |
| 2023/01/04 | 1,561 | 1,622 | 1,545 | 1,570 | -14 | -0.9% | 166,200 |
| 2022/12/30 | 1,592 | 1,610 | 1,566 | 1,584 | +14 | +0.9% | 154,100 |
| 2022/12/29 | 1,512 | 1,583 | 1,504 | 1,570 | +44 | +2.9% | 171,000 |
| 2022/12/28 | 1,536 | 1,547 | 1,510 | 1,526 | -26 | -1.7% | 181,600 |
| 2022/12/27 | 1,586 | 1,590 | 1,541 | 1,552 | -18 | -1.1% | 161,500 |
| 2022/12/26 | 1,570 | 1,608 | 1,563 | 1,570 | -26 | -1.6% | 195,500 |
| 2022/12/23 | 1,640 | 1,649 | 1,596 | 1,596 | -84 | -5% | 259,300 |
| 2022/12/22 | 1,750 | 1,781 | 1,668 | 1,680 | -56 | -3.2% | 196,300 |
| 2022/12/21 | 1,733 | 1,793 | 1,705 | 1,736 | -13 | -0.7% | 205,900 |
| 2022/12/20 | 1,782 | 1,859 | 1,720 | 1,749 | -47 | -2.6% | 374,500 |
| 2022/12/19 | 1,780 | 1,836 | 1,765 | 1,796 | -8 | -0.4% | 218,700 |
| 2022/12/16 | 1,831 | 1,838 | 1,801 | 1,804 | -77 | -4.1% | 263,700 |
| 2022/12/15 | 1,888 | 1,909 | 1,856 | 1,881 | -26 | -1.4% | 174,800 |
| 2022/12/14 | 1,891 | 1,927 | 1,870 | 1,907 | +32 | +1.7% | 169,800 |
| 2022/12/13 | 1,923 | 1,923 | 1,860 | 1,875 | -24 | -1.3% | 219,000 |
| 2022/12/12 | 1,899 | 1,923 | 1,888 | 1,899 | -40 | -2.1% | 167,800 |
| 2022/12/09 | 1,953 | 1,969 | 1,907 | 1,939 | +45 | +2.4% | 288,600 |
| 2022/12/08 | 1,944 | 1,945 | 1,855 | 1,894 | -61 | -3.1% | 391,800 |
| 2022/12/07 | 1,997 | 2,026 | 1,941 | 1,955 | -62 | -3.1% | 404,000 |
| 2022/12/06 | 1,998 | 2,066 | 1,913 | 2,017 | +14 | +0.7% | 827,900 |
| 2022/12/05 | 1,939 | 2,063 | 1,933 | 2,003 | +86 | +4.5% | 1,488,900 |
| 2022/12/02 | 1,769 | 1,950 | 1,760 | 1,917 | +134 | +7.5% | 776,300 |
| 2022/12/01 | 1,796 | 1,821 | 1,772 | 1,783 | +46 | +2.6% | 275,200 |
| 2022/11/30 | 1,790 | 1,796 | 1,722 | 1,737 | -65 | -3.6% | 194,700 |
| 2022/11/29 | 1,739 | 1,810 | 1,732 | 1,802 | +38 | +2.2% | 191,600 |
| 2022/11/28 | 1,830 | 1,834 | 1,764 | 1,764 | -48 | -2.6% | 163,600 |
| 2022/11/25 | 1,835 | 1,851 | 1,802 | 1,812 | +2 | +0.1% | 197,500 |
| 2022/11/24 | 1,792 | 1,818 | 1,764 | 1,810 | +69 | +4% | 202,900 |
| 2022/11/22 | 1,765 | 1,777 | 1,732 | 1,741 | -43 | -2.4% | 146,800 |
| 2022/11/21 | 1,762 | 1,804 | 1,748 | 1,784 | +50 | +2.9% | 204,700 |
551～
600
件表示中 / 5085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 | 117,100円 | +8.0% | +11.7% | 1.88% | 7.72倍 | 0.81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 |
| ケ ル | 132,700円 | -0.3% | -35.3% | 6.03% | 17.54倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| 原田工業 | 46,500円 | -8.5% | +73.7% | 1.61% | 98.31倍 | 0.68倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| コスモス電 | 632,000円 | -4.2% | -43.0% | 2.53% | 15.26倍 | 1.21倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| フェンオール | 169,400円 | -7.3% | -59.9% | 4.37% | 15.35倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
