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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,800 | 1,811 | 1,721 | 1,734 | -66 | -3.7% | 298,800 |
| 2022/11/17 | 1,768 | 1,810 | 1,755 | 1,800 | -43 | -2.3% | 301,800 |
| 2022/11/16 | 1,866 | 1,890 | 1,788 | 1,843 | +17 | +0.9% | 554,700 |
| 2022/11/15 | 1,694 | 1,827 | 1,672 | 1,826 | +146 | +8.7% | 468,400 |
| 2022/11/14 | 1,742 | 1,793 | 1,680 | 1,680 | -22 | -1.3% | 336,600 |
| 2022/11/11 | 1,736 | 1,737 | 1,679 | 1,702 | +46 | +2.8% | 284,100 |
| 2022/11/10 | 1,638 | 1,669 | 1,620 | 1,656 | -14 | -0.8% | 129,300 |
| 2022/11/09 | 1,680 | 1,737 | 1,657 | 1,670 | -16 | -0.9% | 250,900 |
| 2022/11/08 | 1,625 | 1,694 | 1,602 | 1,686 | +89 | +5.6% | 261,400 |
| 2022/11/07 | 1,591 | 1,616 | 1,566 | 1,597 | +23 | +1.5% | 209,100 |
| 2022/11/04 | 1,612 | 1,614 | 1,553 | 1,574 | -78 | -4.7% | 317,700 |
| 2022/11/02 | 1,717 | 1,725 | 1,630 | 1,652 | -39 | -2.3% | 478,400 |
| 2022/11/01 | 1,538 | 1,693 | 1,513 | 1,691 | +139 | +9% | 623,000 |
| 2022/10/31 | 1,496 | 1,589 | 1,491 | 1,552 | +157 | +11.3% | 843,900 |
| 2022/10/28 | 1,385 | 1,407 | 1,361 | 1,395 | -4 | -0.3% | 115,400 |
| 2022/10/27 | 1,430 | 1,441 | 1,399 | 1,399 | -33 | -2.3% | 92,000 |
| 2022/10/26 | 1,471 | 1,477 | 1,432 | 1,432 | -13 | -0.9% | 113,100 |
| 2022/10/25 | 1,412 | 1,462 | 1,410 | 1,445 | +37 | +2.6% | 137,400 |
| 2022/10/24 | 1,385 | 1,440 | 1,370 | 1,408 | +53 | +3.9% | 217,100 |
| 2022/10/21 | 1,335 | 1,373 | 1,331 | 1,355 | +4 | +0.3% | 168,800 |
| 2022/10/20 | 1,385 | 1,387 | 1,340 | 1,351 | -36 | -2.6% | 190,500 |
| 2022/10/19 | 1,406 | 1,410 | 1,381 | 1,387 | -19 | -1.4% | 113,400 |
| 2022/10/18 | 1,416 | 1,426 | 1,386 | 1,406 | +2 | +0.1% | 160,100 |
| 2022/10/17 | 1,430 | 1,466 | 1,395 | 1,404 | -33 | -2.3% | 188,000 |
| 2022/10/14 | 1,443 | 1,459 | 1,425 | 1,437 | +24 | +1.7% | 185,400 |
| 2022/10/13 | 1,413 | 1,430 | 1,402 | 1,413 | +1 | +0.1% | 80,800 |
| 2022/10/12 | 1,453 | 1,453 | 1,402 | 1,412 | -49 | -3.4% | 105,700 |
| 2022/10/11 | 1,488 | 1,501 | 1,458 | 1,461 | -64 | -4.2% | 101,300 |
| 2022/10/07 | 1,510 | 1,526 | 1,504 | 1,525 | -20 | -1.3% | 60,000 |
| 2022/10/06 | 1,509 | 1,554 | 1,509 | 1,545 | +37 | +2.5% | 67,900 |
| 2022/10/05 | 1,514 | 1,533 | 1,499 | 1,508 | +22 | +1.5% | 96,700 |
| 2022/10/04 | 1,482 | 1,500 | 1,470 | 1,486 | +46 | +3.2% | 94,500 |
| 2022/10/03 | 1,382 | 1,447 | 1,380 | 1,440 | +28 | +2% | 132,400 |
| 2022/09/30 | 1,418 | 1,433 | 1,400 | 1,412 | -35 | -2.4% | 91,900 |
| 2022/09/29 | 1,484 | 1,500 | 1,447 | 1,447 | -27 | -1.8% | 84,200 |
| 2022/09/28 | 1,488 | 1,500 | 1,432 | 1,474 | -14 | -0.9% | 106,300 |
| 2022/09/27 | 1,485 | 1,504 | 1,477 | 1,488 | +11 | +0.7% | 79,100 |
| 2022/09/26 | 1,494 | 1,522 | 1,468 | 1,477 | -57 | -3.7% | 139,800 |
| 2022/09/22 | 1,532 | 1,549 | 1,507 | 1,534 | -17 | -1.1% | 85,400 |
| 2022/09/21 | 1,560 | 1,575 | 1,537 | 1,551 | -28 | -1.8% | 89,200 |
| 2022/09/20 | 1,538 | 1,600 | 1,537 | 1,579 | +42 | +2.7% | 105,600 |
| 2022/09/16 | 1,576 | 1,579 | 1,528 | 1,537 | -48 | -3% | 114,400 |
| 2022/09/15 | 1,595 | 1,595 | 1,571 | 1,585 | +1 | +0.1% | 54,800 |
| 2022/09/14 | 1,585 | 1,592 | 1,566 | 1,584 | -34 | -2.1% | 80,200 |
| 2022/09/13 | 1,638 | 1,647 | 1,618 | 1,618 | -17 | -1% | 50,600 |
| 2022/09/12 | 1,634 | 1,657 | 1,630 | 1,635 | +19 | +1.2% | 115,700 |
| 2022/09/09 | 1,619 | 1,622 | 1,600 | 1,616 | +9 | +0.6% | 89,700 |
| 2022/09/08 | 1,612 | 1,624 | 1,596 | 1,607 | +20 | +1.3% | 207,300 |
| 2022/09/07 | 1,625 | 1,627 | 1,580 | 1,587 | -50 | -3.1% | 142,700 |
| 2022/09/06 | 1,625 | 1,658 | 1,618 | 1,637 | +7 | +0.4% | 63,600 |
601～
650
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
