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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,250 | 1,257 | 1,220 | 1,220 | -25 | -2% | 78,500 |
| 2024/12/30 | 1,227 | 1,250 | 1,227 | 1,245 | -1 | -0.1% | 34,300 |
| 2024/12/27 | 1,205 | 1,249 | 1,205 | 1,246 | +49 | +4.1% | 64,400 |
| 2024/12/26 | 1,205 | 1,213 | 1,196 | 1,197 | -11 | -0.9% | 73,700 |
| 2024/12/25 | 1,205 | 1,220 | 1,200 | 1,208 | +2 | +0.2% | 55,600 |
| 2024/12/24 | 1,210 | 1,212 | 1,182 | 1,206 | -12 | -1% | 77,400 |
| 2024/12/23 | 1,222 | 1,230 | 1,214 | 1,218 | +13 | +1.1% | 46,100 |
| 2024/12/20 | 1,217 | 1,232 | 1,203 | 1,205 | -14 | -1.1% | 30,100 |
| 2024/12/19 | 1,200 | 1,220 | 1,194 | 1,219 | -2 | -0.2% | 49,400 |
| 2024/12/18 | 1,193 | 1,229 | 1,190 | 1,221 | +21 | +1.8% | 67,000 |
| 2024/12/17 | 1,201 | 1,209 | 1,192 | 1,200 | -1 | -0.1% | 39,600 |
| 2024/12/16 | 1,199 | 1,212 | 1,195 | 1,201 | +2 | +0.2% | 42,500 |
| 2024/12/13 | 1,191 | 1,206 | 1,183 | 1,199 | +3 | +0.3% | 50,000 |
| 2024/12/12 | 1,228 | 1,228 | 1,189 | 1,196 | -24 | -2% | 106,900 |
| 2024/12/11 | 1,222 | 1,230 | 1,212 | 1,220 | +3 | +0.2% | 49,400 |
| 2024/12/10 | 1,215 | 1,227 | 1,211 | 1,217 | -4 | -0.3% | 58,800 |
| 2024/12/09 | 1,222 | 1,228 | 1,208 | 1,221 | -5 | -0.4% | 60,400 |
| 2024/12/06 | 1,236 | 1,236 | 1,221 | 1,226 | -8 | -0.6% | 27,100 |
| 2024/12/05 | 1,235 | 1,245 | 1,232 | 1,234 | +4 | +0.3% | 20,500 |
| 2024/12/04 | 1,259 | 1,259 | 1,229 | 1,230 | -27 | -2.1% | 37,300 |
| 2024/12/03 | 1,250 | 1,265 | 1,250 | 1,257 | +12 | +1% | 33,400 |
| 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 |
151～
200
件表示中 / 5156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 | 133,300円 | +12.4% | +25.3% | 1.65% | 7.51倍 | 0.92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 | 85,000円 | +8.9% | +1.7% | 4.71% | 13.46倍 | 0.46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 | 86,700円 | +4.8% | +71.4% | 0.00% | 11.61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 | 160,000円 | +0.5% | +57.0% | 4.44% | 14.58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 | 141,700円 | +1.1% | +7.7% | 5.65% | 23.98倍 | 0.68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
