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 |
|---|---|---|---|---|---|---|---|
| 2024/01/18 | 1,450 | 1,507 | 1,447 | 1,500 | +41 | +2.8% | 104,200 |
| 2024/01/17 | 1,522 | 1,524 | 1,459 | 1,459 | -65 | -4.3% | 215,000 |
| 2024/01/16 | 1,559 | 1,559 | 1,518 | 1,524 | -44 | -2.8% | 195,800 |
| 2024/01/15 | 1,542 | 1,576 | 1,507 | 1,568 | -166 | -9.6% | 498,600 |
| 2024/01/12 | 1,769 | 1,769 | 1,692 | 1,734 | -49 | -2.7% | 196,000 |
| 2024/01/11 | 1,770 | 1,786 | 1,732 | 1,783 | +25 | +1.4% | 76,500 |
| 2024/01/10 | 1,765 | 1,806 | 1,753 | 1,758 | -6 | -0.3% | 62,700 |
| 2024/01/09 | 1,798 | 1,835 | 1,760 | 1,764 | +21 | +1.2% | 90,700 |
| 2024/01/05 | 1,850 | 1,850 | 1,742 | 1,743 | -101 | -5.5% | 136,600 |
| 2024/01/04 | 1,801 | 1,846 | 1,767 | 1,844 | +13 | +0.7% | 115,200 |
| 2023/12/29 | 1,775 | 1,836 | 1,746 | 1,831 | +62 | +3.5% | 120,300 |
| 2023/12/28 | 1,760 | 1,782 | 1,733 | 1,769 | -10 | -0.6% | 65,100 |
| 2023/12/27 | 1,761 | 1,798 | 1,723 | 1,779 | +55 | +3.2% | 126,200 |
| 2023/12/26 | 1,740 | 1,755 | 1,720 | 1,724 | -20 | -1.1% | 53,500 |
| 2023/12/25 | 1,745 | 1,780 | 1,731 | 1,744 | +17 | +1% | 64,500 |
| 2023/12/22 | 1,780 | 1,815 | 1,727 | 1,727 | -42 | -2.4% | 170,600 |
| 2023/12/21 | 1,732 | 1,795 | 1,716 | 1,769 | -3 | -0.2% | 79,600 |
| 2023/12/20 | 1,798 | 1,825 | 1,759 | 1,772 | -2 | -0.1% | 144,800 |
| 2023/12/19 | 1,742 | 1,774 | 1,721 | 1,774 | +37 | +2.1% | 103,400 |
| 2023/12/18 | 1,693 | 1,770 | 1,688 | 1,737 | +28 | +1.6% | 152,200 |
| 2023/12/15 | 1,602 | 1,726 | 1,602 | 1,709 | +118 | +7.4% | 295,600 |
| 2023/12/14 | 1,607 | 1,625 | 1,587 | 1,591 | +1 | +0.1% | 68,700 |
| 2023/12/13 | 1,535 | 1,591 | 1,535 | 1,590 | +58 | +3.8% | 45,500 |
| 2023/12/12 | 1,555 | 1,575 | 1,527 | 1,532 | +8 | +0.5% | 49,600 |
| 2023/12/11 | 1,531 | 1,571 | 1,518 | 1,524 | -6 | -0.4% | 81,200 |
| 2023/12/08 | 1,550 | 1,561 | 1,529 | 1,530 | -21 | -1.4% | 63,800 |
| 2023/12/07 | 1,565 | 1,576 | 1,551 | 1,551 | -39 | -2.5% | 30,700 |
| 2023/12/06 | 1,570 | 1,607 | 1,570 | 1,590 | +21 | +1.3% | 38,800 |
| 2023/12/05 | 1,601 | 1,604 | 1,569 | 1,569 | -47 | -2.9% | 65,300 |
| 2023/12/04 | 1,623 | 1,633 | 1,592 | 1,616 | +2 | +0.1% | 60,000 |
| 2023/12/01 | 1,606 | 1,622 | 1,591 | 1,614 | -3 | -0.2% | 47,700 |
| 2023/11/30 | 1,619 | 1,622 | 1,599 | 1,617 | -3 | -0.2% | 39,100 |
| 2023/11/29 | 1,648 | 1,655 | 1,607 | 1,620 | +16 | +1% | 86,700 |
| 2023/11/28 | 1,616 | 1,616 | 1,584 | 1,604 | -14 | -0.9% | 47,200 |
| 2023/11/27 | 1,647 | 1,650 | 1,600 | 1,618 | -14 | -0.9% | 64,500 |
| 2023/11/24 | 1,640 | 1,664 | 1,624 | 1,632 | +19 | +1.2% | 138,800 |
| 2023/11/22 | 1,548 | 1,614 | 1,523 | 1,613 | +75 | +4.9% | 119,800 |
| 2023/11/21 | 1,517 | 1,538 | 1,511 | 1,538 | +24 | +1.6% | 35,200 |
| 2023/11/20 | 1,518 | 1,543 | 1,505 | 1,514 | ±0 | ±0% | 40,000 |
| 2023/11/17 | 1,504 | 1,519 | 1,487 | 1,514 | +10 | +0.7% | 33,000 |
| 2023/11/16 | 1,516 | 1,525 | 1,490 | 1,504 | -15 | -1% | 32,300 |
| 2023/11/15 | 1,524 | 1,524 | 1,501 | 1,519 | +40 | +2.7% | 52,400 |
| 2023/11/14 | 1,451 | 1,484 | 1,445 | 1,479 | +25 | +1.7% | 44,700 |
| 2023/11/13 | 1,443 | 1,475 | 1,436 | 1,454 | +32 | +2.3% | 51,300 |
| 2023/11/10 | 1,415 | 1,428 | 1,403 | 1,422 | -4 | -0.3% | 27,500 |
| 2023/11/09 | 1,407 | 1,432 | 1,407 | 1,426 | +19 | +1.4% | 23,900 |
| 2023/11/08 | 1,433 | 1,445 | 1,405 | 1,407 | -10 | -0.7% | 43,100 |
| 2023/11/07 | 1,438 | 1,444 | 1,412 | 1,417 | -21 | -1.5% | 52,000 |
| 2023/11/06 | 1,451 | 1,467 | 1,435 | 1,438 | +14 | +1% | 41,500 |
| 2023/11/02 | 1,390 | 1,438 | 1,390 | 1,424 | +43 | +3.1% | 64,200 |
601～
650
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 | 363,500円 | -8.5% | -28.8% | 0.66% | 30.73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 | 245,800円 | +7.3% | +4.5% | 3.58% | 8.25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 | 238,500円 | +14.7% | +8.8% | 2.31% | 14.04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 | 327,000円 | +5.2% | -5.5% | 4.89% | 7.86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 | 261,400円 | +14.8% | -58.8% | 2.07% | 127.26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
