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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/09/05 | 1,625 | 1,640 | 1,612 | 1,630 | -19 | -1.2% | 67,300 |
| 2022/09/02 | 1,687 | 1,695 | 1,616 | 1,649 | -39 | -2.3% | 129,900 |
| 2022/09/01 | 1,707 | 1,715 | 1,687 | 1,688 | -46 | -2.7% | 91,300 |
| 2022/08/31 | 1,711 | 1,755 | 1,709 | 1,734 | +9 | +0.5% | 55,200 |
| 2022/08/30 | 1,725 | 1,729 | 1,703 | 1,725 | +3 | +0.2% | 63,900 |
| 2022/08/29 | 1,700 | 1,728 | 1,700 | 1,722 | -40 | -2.3% | 81,600 |
| 2022/08/26 | 1,763 | 1,779 | 1,761 | 1,762 | -1 | -0.1% | 45,500 |
| 2022/08/25 | 1,744 | 1,763 | 1,731 | 1,763 | +22 | +1.3% | 54,600 |
| 2022/08/24 | 1,745 | 1,750 | 1,732 | 1,741 | -4 | -0.2% | 50,600 |
| 2022/08/23 | 1,734 | 1,751 | 1,731 | 1,745 | -19 | -1.1% | 60,200 |
| 2022/08/22 | 1,754 | 1,769 | 1,740 | 1,764 | -24 | -1.3% | 76,100 |
| 2022/08/19 | 1,785 | 1,792 | 1,771 | 1,788 | +9 | +0.5% | 74,700 |
| 2022/08/18 | 1,776 | 1,782 | 1,736 | 1,779 | -1 | -0.1% | 72,500 |
| 2022/08/17 | 1,794 | 1,802 | 1,776 | 1,780 | -15 | -0.8% | 81,500 |
| 2022/08/16 | 1,796 | 1,806 | 1,766 | 1,795 | -10 | -0.6% | 69,700 |
| 2022/08/15 | 1,802 | 1,825 | 1,785 | 1,805 | +26 | +1.5% | 115,800 |
| 2022/08/12 | 1,760 | 1,782 | 1,750 | 1,779 | +52 | +3% | 91,000 |
| 2022/08/10 | 1,760 | 1,769 | 1,704 | 1,727 | -65 | -3.6% | 173,000 |
| 2022/08/09 | 1,833 | 1,848 | 1,776 | 1,792 | -69 | -3.7% | 152,900 |
| 2022/08/08 | 1,831 | 1,869 | 1,815 | 1,861 | +31 | +1.7% | 116,400 |
| 2022/08/05 | 1,827 | 1,848 | 1,810 | 1,830 | +3 | +0.2% | 56,100 |
| 2022/08/04 | 1,826 | 1,840 | 1,806 | 1,827 | +21 | +1.2% | 67,500 |
| 2022/08/03 | 1,793 | 1,815 | 1,792 | 1,806 | -6 | -0.3% | 69,000 |
| 2022/08/02 | 1,881 | 1,881 | 1,804 | 1,812 | -69 | -3.7% | 119,500 |
| 2022/08/01 | 1,862 | 1,895 | 1,855 | 1,881 | +27 | +1.5% | 87,100 |
| 2022/07/29 | 1,893 | 1,902 | 1,839 | 1,854 | -38 | -2% | 130,700 |
| 2022/07/28 | 1,942 | 1,967 | 1,876 | 1,892 | -29 | -1.5% | 146,200 |
| 2022/07/27 | 1,865 | 1,932 | 1,846 | 1,921 | +38 | +2% | 131,700 |
701～
750
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
