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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 1,547 | 1,592 | 1,546 | 1,590 | +35 | +2.3% | 41,400 |
| 2024/03/11 | 1,564 | 1,595 | 1,546 | 1,555 | -51 | -3.2% | 57,000 |
| 2024/03/08 | 1,600 | 1,642 | 1,600 | 1,606 | -8 | -0.5% | 75,500 |
| 2024/03/07 | 1,605 | 1,657 | 1,596 | 1,614 | +24 | +1.5% | 129,800 |
| 2024/03/06 | 1,563 | 1,590 | 1,560 | 1,590 | +4 | +0.3% | 46,700 |
| 2024/03/05 | 1,550 | 1,587 | 1,524 | 1,586 | +42 | +2.7% | 60,400 |
| 2024/03/04 | 1,543 | 1,569 | 1,540 | 1,544 | +9 | +0.6% | 63,200 |
| 2024/03/01 | 1,544 | 1,562 | 1,531 | 1,535 | -9 | -0.6% | 36,800 |
| 2024/02/29 | 1,555 | 1,556 | 1,538 | 1,544 | -29 | -1.8% | 54,700 |
| 2024/02/28 | 1,556 | 1,600 | 1,555 | 1,573 | +23 | +1.5% | 66,400 |
| 2024/02/27 | 1,567 | 1,573 | 1,534 | 1,550 | -7 | -0.4% | 52,900 |
| 2024/02/26 | 1,541 | 1,568 | 1,526 | 1,557 | +33 | +2.2% | 105,100 |
| 2024/02/22 | 1,511 | 1,529 | 1,493 | 1,524 | +29 | +1.9% | 85,500 |
| 2024/02/21 | 1,510 | 1,510 | 1,482 | 1,495 | -17 | -1.1% | 50,500 |
| 2024/02/20 | 1,493 | 1,519 | 1,485 | 1,512 | +24 | +1.6% | 43,500 |
| 2024/02/19 | 1,495 | 1,499 | 1,476 | 1,488 | -1 | -0.1% | 48,600 |
| 2024/02/16 | 1,485 | 1,500 | 1,459 | 1,489 | -1 | -0.1% | 85,700 |
| 2024/02/15 | 1,503 | 1,510 | 1,475 | 1,490 | -9 | -0.6% | 50,500 |
| 2024/02/14 | 1,501 | 1,509 | 1,489 | 1,499 | -17 | -1.1% | 36,500 |
| 2024/02/13 | 1,529 | 1,541 | 1,508 | 1,516 | +4 | +0.3% | 44,600 |
| 2024/02/09 | 1,534 | 1,550 | 1,500 | 1,512 | -14 | -0.9% | 59,600 |
| 2024/02/08 | 1,485 | 1,531 | 1,482 | 1,526 | +53 | +3.6% | 67,200 |
| 2024/02/07 | 1,492 | 1,492 | 1,472 | 1,473 | -19 | -1.3% | 62,200 |
| 2024/02/06 | 1,503 | 1,503 | 1,482 | 1,492 | -11 | -0.7% | 44,200 |
| 2024/02/05 | 1,512 | 1,518 | 1,493 | 1,503 | +3 | +0.2% | 58,000 |
| 2024/02/02 | 1,503 | 1,511 | 1,496 | 1,500 | -4 | -0.3% | 47,400 |
| 2024/02/01 | 1,510 | 1,515 | 1,494 | 1,504 | -13 | -0.9% | 42,700 |
| 2024/01/31 | 1,524 | 1,524 | 1,495 | 1,517 | -7 | -0.5% | 41,800 |
| 2024/01/30 | 1,525 | 1,543 | 1,520 | 1,524 | +7 | +0.5% | 41,600 |
| 2024/01/29 | 1,522 | 1,527 | 1,510 | 1,517 | -6 | -0.4% | 69,500 |
| 2024/01/26 | 1,533 | 1,540 | 1,517 | 1,523 | -49 | -3.1% | 125,900 |
| 2024/01/25 | 1,568 | 1,583 | 1,557 | 1,572 | -8 | -0.5% | 54,500 |
| 2024/01/24 | 1,595 | 1,604 | 1,567 | 1,580 | -15 | -0.9% | 82,800 |
| 2024/01/23 | 1,630 | 1,634 | 1,570 | 1,595 | -28 | -1.7% | 134,900 |
| 2024/01/22 | 1,648 | 1,655 | 1,600 | 1,623 | -16 | -1% | 145,500 |
| 2024/01/19 | 1,532 | 1,640 | 1,517 | 1,639 | +139 | +9.3% | 258,800 |
| 2024/01/18 | 1,450 | 1,507 | 1,447 | 1,500 | +41 | +2.8% | 104,200 |
| 2024/01/17 | 1,522 | 1,524 | 1,459 | 1,459 | -65 | -4.3% | 215,000 |
| 2024/01/16 | 1,559 | 1,559 | 1,518 | 1,524 | -44 | -2.8% | 195,800 |
| 2024/01/15 | 1,542 | 1,576 | 1,507 | 1,568 | -166 | -9.6% | 498,600 |
| 2024/01/12 | 1,769 | 1,769 | 1,692 | 1,734 | -49 | -2.7% | 196,000 |
| 2024/01/11 | 1,770 | 1,786 | 1,732 | 1,783 | +25 | +1.4% | 76,500 |
| 2024/01/10 | 1,765 | 1,806 | 1,753 | 1,758 | -6 | -0.3% | 62,700 |
| 2024/01/09 | 1,798 | 1,835 | 1,760 | 1,764 | +21 | +1.2% | 90,700 |
| 2024/01/05 | 1,850 | 1,850 | 1,742 | 1,743 | -101 | -5.5% | 136,600 |
| 2024/01/04 | 1,801 | 1,846 | 1,767 | 1,844 | +13 | +0.7% | 115,200 |
| 2023/12/29 | 1,775 | 1,836 | 1,746 | 1,831 | +62 | +3.5% | 120,300 |
| 2023/12/28 | 1,760 | 1,782 | 1,733 | 1,769 | -10 | -0.6% | 65,100 |
| 2023/12/27 | 1,761 | 1,798 | 1,723 | 1,779 | +55 | +3.2% | 126,200 |
| 2023/12/26 | 1,740 | 1,755 | 1,720 | 1,724 | -20 | -1.1% | 53,500 |
351～
400
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 | 131,700円 | +12.4% | +25.3% | 1.67% | 7.42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 | 85,500円 | +8.9% | +1.7% | 4.68% | 13.54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 | 88,000円 | +4.8% | +71.4% | 0.00% | 11.78倍 | 0.61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 | 161,900円 | +0.5% | +57.0% | 4.39% | 14.75倍 | 0.48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
