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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,261 | 1,267 | 1,233 | 1,245 | -19 | -1.5% | 57,700 |
| 2024/11/29 | 1,291 | 1,305 | 1,264 | 1,264 | -31 | -2.4% | 61,000 |
| 2024/11/28 | 1,278 | 1,307 | 1,277 | 1,295 | +9 | +0.7% | 43,100 |
| 2024/11/27 | 1,288 | 1,288 | 1,262 | 1,286 | +5 | +0.4% | 28,700 |
| 2024/11/26 | 1,299 | 1,299 | 1,274 | 1,281 | -10 | -0.8% | 43,600 |
| 2024/11/25 | 1,291 | 1,304 | 1,284 | 1,291 | +15 | +1.2% | 43,600 |
| 2024/11/22 | 1,280 | 1,285 | 1,268 | 1,276 | +12 | +0.9% | 30,500 |
| 2024/11/21 | 1,249 | 1,273 | 1,249 | 1,264 | +15 | +1.2% | 36,700 |
| 2024/11/20 | 1,227 | 1,260 | 1,227 | 1,249 | +23 | +1.9% | 130,900 |
| 2024/11/19 | 1,224 | 1,240 | 1,221 | 1,226 | +8 | +0.7% | 38,200 |
| 2024/11/18 | 1,222 | 1,240 | 1,217 | 1,218 | -27 | -2.2% | 57,600 |
| 2024/11/15 | 1,239 | 1,262 | 1,239 | 1,245 | +9 | +0.7% | 66,800 |
| 2024/11/14 | 1,264 | 1,264 | 1,236 | 1,236 | -27 | -2.1% | 92,200 |
| 2024/11/13 | 1,278 | 1,291 | 1,262 | 1,263 | -17 | -1.3% | 68,900 |
| 2024/11/12 | 1,271 | 1,304 | 1,269 | 1,280 | -1 | -0.1% | 68,500 |
| 2024/11/11 | 1,292 | 1,294 | 1,270 | 1,281 | -14 | -1.1% | 37,500 |
| 2024/11/08 | 1,315 | 1,316 | 1,295 | 1,295 | -23 | -1.7% | 48,500 |
| 2024/11/07 | 1,309 | 1,329 | 1,302 | 1,318 | +25 | +1.9% | 90,900 |
| 2024/11/06 | 1,294 | 1,312 | 1,276 | 1,293 | -1 | -0.1% | 65,400 |
| 2024/11/05 | 1,270 | 1,296 | 1,258 | 1,294 | +52 | +4.2% | 82,100 |
| 2024/11/01 | 1,293 | 1,299 | 1,242 | 1,242 | -64 | -4.9% | 227,500 |
| 2024/10/31 | 1,295 | 1,317 | 1,293 | 1,306 | ±0 | ±0% | 110,800 |
| 2024/10/30 | 1,321 | 1,323 | 1,298 | 1,306 | -6 | -0.5% | 97,700 |
| 2024/10/29 | 1,307 | 1,320 | 1,299 | 1,312 | +12 | +0.9% | 56,400 |
| 2024/10/28 | 1,299 | 1,320 | 1,295 | 1,300 | -10 | -0.8% | 95,300 |
| 2024/10/25 | 1,291 | 1,322 | 1,291 | 1,310 | +11 | +0.8% | 106,800 |
| 2024/10/24 | 1,300 | 1,316 | 1,288 | 1,299 | -15 | -1.1% | 171,600 |
| 2024/10/23 | 1,301 | 1,331 | 1,291 | 1,314 | +13 | +1% | 145,600 |
| 2024/10/22 | 1,318 | 1,324 | 1,296 | 1,301 | -21 | -1.6% | 224,800 |
| 2024/10/21 | 1,332 | 1,334 | 1,309 | 1,322 | -26 | -1.9% | 195,300 |
| 2024/10/18 | 1,386 | 1,387 | 1,339 | 1,348 | -44 | -3.2% | 329,100 |
| 2024/10/17 | 1,433 | 1,444 | 1,389 | 1,392 | -17 | -1.2% | 239,600 |
| 2024/10/16 | 1,477 | 1,480 | 1,400 | 1,409 | -92 | -6.1% | 491,900 |
| 2024/10/15 | 1,600 | 1,623 | 1,500 | 1,501 | -371 | -19.8% | 623,000 |
| 2024/10/11 | 1,926 | 1,943 | 1,860 | 1,872 | -46 | -2.4% | 87,100 |
| 2024/10/10 | 1,950 | 1,950 | 1,891 | 1,918 | -33 | -1.7% | 39,100 |
| 2024/10/09 | 1,965 | 1,982 | 1,938 | 1,951 | +26 | +1.4% | 23,200 |
| 2024/10/08 | 1,940 | 1,950 | 1,891 | 1,925 | -29 | -1.5% | 54,200 |
| 2024/10/07 | 2,010 | 2,015 | 1,931 | 1,954 | -16 | -0.8% | 48,400 |
| 2024/10/04 | 2,005 | 2,005 | 1,950 | 1,970 | -30 | -1.5% | 34,400 |
| 2024/10/03 | 2,034 | 2,034 | 1,986 | 2,000 | +6 | +0.3% | 32,000 |
| 2024/10/02 | 2,003 | 2,018 | 1,969 | 1,994 | -59 | -2.9% | 57,700 |
| 2024/10/01 | 2,098 | 2,098 | 2,041 | 2,053 | +1 | ±0% | 38,400 |
| 2024/09/30 | 2,118 | 2,184 | 2,049 | 2,052 | -73 | -3.4% | 84,500 |
| 2024/09/27 | 2,114 | 2,145 | 2,061 | 2,125 | +10 | +0.5% | 48,200 |
| 2024/09/26 | 2,061 | 2,120 | 2,000 | 2,115 | +70 | +3.4% | 122,600 |
| 2024/09/25 | 1,962 | 2,076 | 1,952 | 2,045 | +65 | +3.3% | 80,400 |
| 2024/09/24 | 2,090 | 2,092 | 1,968 | 1,980 | -79 | -3.8% | 82,600 |
| 2024/09/20 | 1,821 | 2,059 | 1,821 | 2,059 | +247 | +13.6% | 222,800 |
| 2024/09/19 | 1,812 | 1,844 | 1,810 | 1,812 | +6 | +0.3% | 18,600 |
101～
150
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
