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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 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 |
| 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 |
651～
700
件表示中 / 5157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 | 132,800円 | +12.4% | +25.3% | 1.66% | 7.49倍 | 0.91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 |
| 三社電機 | 85,900円 | +8.9% | +1.7% | 4.66% | 13.60倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 日アンテナ | 87,200円 | +4.8% | +71.4% | 0.00% | 11.67倍 | 0.60倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| エノモト | 162,900円 | +0.5% | +57.0% | 4.36% | 14.84倍 | 0.47倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ケ ル | 140,900円 | +1.1% | +7.7% | 5.68% | 23.84倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
