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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,392 | 1,392 | 1,372 | 1,385 | -3 | -0.2% | 18,900 |
| 2024/07/04 | 1,396 | 1,400 | 1,382 | 1,388 | +5 | +0.4% | 20,800 |
| 2024/07/03 | 1,395 | 1,403 | 1,376 | 1,383 | -17 | -1.2% | 37,700 |
| 2024/07/02 | 1,417 | 1,417 | 1,388 | 1,400 | -13 | -0.9% | 33,700 |
| 2024/07/01 | 1,429 | 1,429 | 1,408 | 1,413 | -15 | -1.1% | 17,900 |
| 2024/06/28 | 1,423 | 1,439 | 1,416 | 1,428 | +8 | +0.6% | 13,600 |
| 2024/06/27 | 1,429 | 1,445 | 1,414 | 1,420 | -5 | -0.4% | 13,600 |
| 2024/06/26 | 1,438 | 1,438 | 1,414 | 1,425 | -2 | -0.1% | 10,200 |
| 2024/06/25 | 1,404 | 1,430 | 1,400 | 1,427 | +18 | +1.3% | 22,100 |
| 2024/06/24 | 1,409 | 1,409 | 1,391 | 1,409 | ±0 | ±0% | 9,100 |
| 2024/06/21 | 1,397 | 1,409 | 1,383 | 1,409 | +10 | +0.7% | 15,500 |
| 2024/06/20 | 1,418 | 1,418 | 1,399 | 1,399 | -15 | -1.1% | 12,600 |
| 2024/06/19 | 1,413 | 1,428 | 1,400 | 1,414 | +1 | +0.1% | 11,900 |
| 2024/06/18 | 1,447 | 1,447 | 1,412 | 1,413 | -18 | -1.3% | 16,000 |
| 2024/06/17 | 1,430 | 1,431 | 1,410 | 1,431 | -13 | -0.9% | 17,500 |
| 2024/06/14 | 1,410 | 1,446 | 1,407 | 1,444 | +37 | +2.6% | 34,000 |
| 2024/06/13 | 1,390 | 1,409 | 1,385 | 1,407 | +29 | +2.1% | 25,500 |
| 2024/06/12 | 1,398 | 1,403 | 1,378 | 1,378 | -20 | -1.4% | 9,400 |
| 2024/06/11 | 1,391 | 1,403 | 1,378 | 1,398 | ±0 | ±0% | 14,000 |
| 2024/06/10 | 1,371 | 1,398 | 1,361 | 1,398 | +38 | +2.8% | 20,500 |
| 2024/06/07 | 1,346 | 1,360 | 1,337 | 1,360 | +14 | +1% | 17,800 |
| 2024/06/06 | 1,356 | 1,383 | 1,332 | 1,346 | +1 | +0.1% | 27,500 |
| 2024/06/05 | 1,384 | 1,388 | 1,334 | 1,345 | -26 | -1.9% | 43,200 |
| 2024/06/04 | 1,394 | 1,400 | 1,366 | 1,371 | -15 | -1.1% | 19,600 |
| 2024/06/03 | 1,413 | 1,417 | 1,383 | 1,386 | -54 | -3.8% | 48,300 |
| 2024/05/31 | 1,392 | 1,448 | 1,390 | 1,440 | +31 | +2.2% | 25,200 |
| 2024/05/30 | 1,397 | 1,409 | 1,369 | 1,409 | +23 | +1.7% | 26,600 |
| 2024/05/29 | 1,409 | 1,423 | 1,385 | 1,386 | -11 | -0.8% | 29,300 |
| 2024/05/28 | 1,394 | 1,410 | 1,391 | 1,397 | +18 | +1.3% | 32,400 |
| 2024/05/27 | 1,389 | 1,389 | 1,373 | 1,379 | +9 | +0.7% | 15,700 |
| 2024/05/24 | 1,352 | 1,394 | 1,352 | 1,370 | +4 | +0.3% | 14,600 |
| 2024/05/23 | 1,377 | 1,403 | 1,366 | 1,366 | -16 | -1.2% | 29,600 |
| 2024/05/22 | 1,379 | 1,400 | 1,371 | 1,382 | +19 | +1.4% | 21,000 |
| 2024/05/21 | 1,369 | 1,385 | 1,350 | 1,363 | -2 | -0.1% | 28,600 |
| 2024/05/20 | 1,329 | 1,376 | 1,329 | 1,365 | +45 | +3.4% | 35,800 |
| 2024/05/17 | 1,335 | 1,336 | 1,310 | 1,320 | -5 | -0.4% | 47,200 |
| 2024/05/16 | 1,378 | 1,379 | 1,325 | 1,325 | -22 | -1.6% | 27,900 |
| 2024/05/15 | 1,362 | 1,375 | 1,346 | 1,347 | -20 | -1.5% | 19,400 |
| 2024/05/14 | 1,382 | 1,382 | 1,360 | 1,367 | -9 | -0.7% | 20,300 |
| 2024/05/13 | 1,342 | 1,385 | 1,340 | 1,376 | +34 | +2.5% | 43,300 |
| 2024/05/10 | 1,335 | 1,343 | 1,324 | 1,342 | +12 | +0.9% | 18,700 |
| 2024/05/09 | 1,343 | 1,343 | 1,321 | 1,330 | -13 | -1% | 28,200 |
| 2024/05/08 | 1,330 | 1,352 | 1,316 | 1,343 | +11 | +0.8% | 30,500 |
| 2024/05/07 | 1,340 | 1,351 | 1,331 | 1,332 | -9 | -0.7% | 47,700 |
| 2024/05/02 | 1,337 | 1,377 | 1,327 | 1,341 | +14 | +1.1% | 87,300 |
| 2024/05/01 | 1,327 | 1,341 | 1,318 | 1,327 | -14 | -1% | 40,100 |
| 2024/04/30 | 1,316 | 1,347 | 1,296 | 1,341 | +43 | +3.3% | 38,800 |
| 2024/04/26 | 1,310 | 1,323 | 1,295 | 1,298 | -4 | -0.3% | 47,200 |
| 2024/04/25 | 1,332 | 1,333 | 1,296 | 1,302 | -49 | -3.6% | 48,100 |
| 2024/04/24 | 1,294 | 1,353 | 1,276 | 1,351 | +85 | +6.7% | 90,200 |
201～
250
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
