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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,802 | 1,845 | 1,802 | 1,806 | +3 | +0.2% | 16,300 |
| 2024/09/17 | 1,883 | 1,912 | 1,797 | 1,803 | -120 | -6.2% | 65,300 |
| 2024/09/13 | 1,869 | 1,945 | 1,868 | 1,923 | +71 | +3.8% | 78,500 |
| 2024/09/12 | 1,818 | 1,869 | 1,818 | 1,852 | +72 | +4% | 34,200 |
| 2024/09/11 | 1,806 | 1,859 | 1,774 | 1,780 | -35 | -1.9% | 37,100 |
| 2024/09/10 | 1,791 | 1,844 | 1,775 | 1,815 | +39 | +2.2% | 31,000 |
| 2024/09/09 | 1,682 | 1,782 | 1,682 | 1,776 | +3 | +0.2% | 40,900 |
| 2024/09/06 | 1,831 | 1,831 | 1,751 | 1,773 | -41 | -2.3% | 34,100 |
| 2024/09/05 | 1,837 | 1,854 | 1,796 | 1,814 | -39 | -2.1% | 30,400 |
| 2024/09/04 | 1,901 | 1,927 | 1,839 | 1,853 | -128 | -6.5% | 60,500 |
| 2024/09/03 | 1,983 | 1,983 | 1,950 | 1,981 | +12 | +0.6% | 50,300 |
| 2024/09/02 | 1,930 | 1,988 | 1,929 | 1,969 | +53 | +2.8% | 104,300 |
| 2024/08/30 | 1,881 | 1,918 | 1,871 | 1,916 | +56 | +3% | 52,800 |
| 2024/08/29 | 1,814 | 1,870 | 1,802 | 1,860 | +35 | +1.9% | 24,200 |
| 2024/08/28 | 1,841 | 1,859 | 1,811 | 1,825 | -16 | -0.9% | 48,600 |
| 2024/08/27 | 1,849 | 1,858 | 1,823 | 1,841 | -18 | -1% | 41,700 |
| 2024/08/26 | 1,840 | 1,859 | 1,812 | 1,859 | +8 | +0.4% | 36,100 |
| 2024/08/23 | 1,907 | 1,916 | 1,847 | 1,851 | -56 | -2.9% | 29,200 |
| 2024/08/22 | 1,921 | 1,959 | 1,906 | 1,907 | -21 | -1.1% | 46,700 |
| 2024/08/21 | 1,878 | 1,957 | 1,878 | 1,928 | +12 | +0.6% | 61,400 |
| 2024/08/20 | 1,851 | 1,923 | 1,851 | 1,916 | +65 | +3.5% | 80,200 |
| 2024/08/19 | 1,858 | 1,881 | 1,817 | 1,851 | -45 | -2.4% | 97,500 |
| 2024/08/16 | 1,894 | 1,900 | 1,853 | 1,896 | +20 | +1.1% | 92,100 |
| 2024/08/15 | 1,849 | 1,893 | 1,832 | 1,876 | +66 | +3.6% | 86,200 |
| 2024/08/14 | 1,815 | 1,834 | 1,782 | 1,810 | +35 | +2% | 60,700 |
| 2024/08/13 | 1,699 | 1,775 | 1,691 | 1,775 | +109 | +6.5% | 48,400 |
| 2024/08/09 | 1,695 | 1,695 | 1,626 | 1,666 | +31 | +1.9% | 52,600 |
| 2024/08/08 | 1,707 | 1,718 | 1,614 | 1,635 | -87 | -5.1% | 72,900 |
| 2024/08/07 | 1,656 | 1,777 | 1,634 | 1,722 | +53 | +3.2% | 64,700 |
| 2024/08/06 | 1,599 | 1,694 | 1,599 | 1,669 | +150 | +9.9% | 96,400 |
| 2024/08/05 | 1,633 | 1,665 | 1,511 | 1,519 | -258 | -14.5% | 202,000 |
| 2024/08/02 | 1,811 | 1,831 | 1,741 | 1,777 | -118 | -6.2% | 135,600 |
| 2024/08/01 | 1,934 | 1,956 | 1,821 | 1,895 | -55 | -2.8% | 141,300 |
| 2024/07/31 | 1,938 | 1,960 | 1,899 | 1,950 | -10 | -0.5% | 102,800 |
| 2024/07/30 | 1,970 | 1,996 | 1,924 | 1,960 | +30 | +1.6% | 209,300 |
| 2024/07/29 | 1,870 | 1,930 | 1,870 | 1,930 | +99 | +5.4% | 227,300 |
| 2024/07/26 | 1,765 | 1,840 | 1,765 | 1,831 | +88 | +5% | 244,200 |
| 2024/07/25 | 1,723 | 1,785 | 1,700 | 1,743 | -20 | -1.1% | 174,800 |
| 2024/07/24 | 1,701 | 1,789 | 1,689 | 1,763 | +62 | +3.6% | 203,200 |
| 2024/07/23 | 1,680 | 1,734 | 1,645 | 1,701 | +61 | +3.7% | 122,100 |
| 2024/07/22 | 1,620 | 1,663 | 1,618 | 1,640 | +6 | +0.4% | 106,300 |
| 2024/07/19 | 1,622 | 1,673 | 1,619 | 1,634 | +1 | +0.1% | 115,200 |
| 2024/07/18 | 1,658 | 1,692 | 1,604 | 1,633 | -93 | -5.4% | 195,400 |
| 2024/07/17 | 1,683 | 1,745 | 1,650 | 1,726 | +43 | +2.6% | 541,500 |
| 2024/07/16 | 1,683 | 1,683 | 1,683 | 1,683 | +300 | +21.7% | 119,400 |
| 2024/07/12 | 1,410 | 1,410 | 1,377 | 1,383 | -7 | -0.5% | 45,500 |
| 2024/07/11 | 1,397 | 1,404 | 1,386 | 1,390 | +7 | +0.5% | 25,900 |
| 2024/07/10 | 1,395 | 1,398 | 1,381 | 1,383 | -26 | -1.8% | 19,600 |
| 2024/07/09 | 1,393 | 1,412 | 1,386 | 1,409 | +16 | +1.1% | 24,500 |
| 2024/07/08 | 1,380 | 1,393 | 1,367 | 1,393 | +8 | +0.6% | 30,500 |
151～
200
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
