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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,602 | 1,726 | 1,602 | 1,709 | +118 | +7.4% | 295,600 |
2023/12/14 | 1,607 | 1,625 | 1,587 | 1,591 | +1 | +0.1% | 68,700 |
2023/12/13 | 1,535 | 1,591 | 1,535 | 1,590 | +58 | +3.8% | 45,500 |
2023/12/12 | 1,555 | 1,575 | 1,527 | 1,532 | +8 | +0.5% | 49,600 |
2023/12/11 | 1,531 | 1,571 | 1,518 | 1,524 | -6 | -0.4% | 81,200 |
2023/12/08 | 1,550 | 1,561 | 1,529 | 1,530 | -21 | -1.4% | 63,800 |
2023/12/07 | 1,565 | 1,576 | 1,551 | 1,551 | -39 | -2.5% | 30,700 |
2023/12/06 | 1,570 | 1,607 | 1,570 | 1,590 | +21 | +1.3% | 38,800 |
2023/12/05 | 1,601 | 1,604 | 1,569 | 1,569 | -47 | -2.9% | 65,300 |
2023/12/04 | 1,623 | 1,633 | 1,592 | 1,616 | +2 | +0.1% | 60,000 |
2023/12/01 | 1,606 | 1,622 | 1,591 | 1,614 | -3 | -0.2% | 47,700 |
2023/11/30 | 1,619 | 1,622 | 1,599 | 1,617 | -3 | -0.2% | 39,100 |
2023/11/29 | 1,648 | 1,655 | 1,607 | 1,620 | +16 | +1% | 86,700 |
2023/11/28 | 1,616 | 1,616 | 1,584 | 1,604 | -14 | -0.9% | 47,200 |
2023/11/27 | 1,647 | 1,650 | 1,600 | 1,618 | -14 | -0.9% | 64,500 |
2023/11/24 | 1,640 | 1,664 | 1,624 | 1,632 | +19 | +1.2% | 138,800 |
2023/11/22 | 1,548 | 1,614 | 1,523 | 1,613 | +75 | +4.9% | 119,800 |
2023/11/21 | 1,517 | 1,538 | 1,511 | 1,538 | +24 | +1.6% | 35,200 |
2023/11/20 | 1,518 | 1,543 | 1,505 | 1,514 | ±0 | ±0% | 40,000 |
2023/11/17 | 1,504 | 1,519 | 1,487 | 1,514 | +10 | +0.7% | 33,000 |
2023/11/16 | 1,516 | 1,525 | 1,490 | 1,504 | -15 | -1% | 32,300 |
2023/11/15 | 1,524 | 1,524 | 1,501 | 1,519 | +40 | +2.7% | 52,400 |
2023/11/14 | 1,451 | 1,484 | 1,445 | 1,479 | +25 | +1.7% | 44,700 |
2023/11/13 | 1,443 | 1,475 | 1,436 | 1,454 | +32 | +2.3% | 51,300 |
2023/11/10 | 1,415 | 1,428 | 1,403 | 1,422 | -4 | -0.3% | 27,500 |
2023/11/09 | 1,407 | 1,432 | 1,407 | 1,426 | +19 | +1.4% | 23,900 |
2023/11/08 | 1,433 | 1,445 | 1,405 | 1,407 | -10 | -0.7% | 43,100 |
2023/11/07 | 1,438 | 1,444 | 1,412 | 1,417 | -21 | -1.5% | 52,000 |
2023/11/06 | 1,451 | 1,467 | 1,435 | 1,438 | +14 | +1% | 41,500 |
2023/11/02 | 1,390 | 1,438 | 1,390 | 1,424 | +43 | +3.1% | 64,200 |
2023/11/01 | 1,405 | 1,405 | 1,370 | 1,381 | +2 | +0.1% | 43,700 |
2023/10/31 | 1,390 | 1,390 | 1,352 | 1,379 | -2 | -0.1% | 67,700 |
2023/10/30 | 1,400 | 1,415 | 1,381 | 1,381 | -21 | -1.5% | 25,400 |
2023/10/27 | 1,378 | 1,420 | 1,378 | 1,402 | +26 | +1.9% | 38,900 |
2023/10/26 | 1,399 | 1,406 | 1,373 | 1,376 | -25 | -1.8% | 66,100 |
2023/10/25 | 1,459 | 1,459 | 1,400 | 1,401 | -55 | -3.8% | 100,400 |
2023/10/24 | 1,440 | 1,460 | 1,382 | 1,456 | +16 | +1.1% | 102,200 |
2023/10/23 | 1,485 | 1,491 | 1,440 | 1,440 | -34 | -2.3% | 57,700 |
2023/10/20 | 1,500 | 1,506 | 1,435 | 1,474 | -35 | -2.3% | 137,000 |
2023/10/19 | 1,529 | 1,554 | 1,500 | 1,509 | -31 | -2% | 44,900 |
2023/10/18 | 1,490 | 1,562 | 1,480 | 1,540 | +47 | +3.1% | 81,900 |
2023/10/17 | 1,545 | 1,554 | 1,485 | 1,493 | -22 | -1.5% | 87,000 |
2023/10/16 | 1,558 | 1,559 | 1,466 | 1,515 | -123 | -7.5% | 293,700 |
2023/10/13 | 1,665 | 1,673 | 1,629 | 1,638 | -31 | -1.9% | 146,800 |
2023/10/12 | 1,571 | 1,673 | 1,558 | 1,669 | +109 | +7% | 134,500 |
2023/10/11 | 1,572 | 1,589 | 1,551 | 1,560 | -12 | -0.8% | 39,300 |
2023/10/10 | 1,591 | 1,594 | 1,570 | 1,572 | +21 | +1.4% | 40,500 |
2023/10/06 | 1,592 | 1,599 | 1,551 | 1,551 | -41 | -2.6% | 46,600 |
2023/10/05 | 1,542 | 1,592 | 1,542 | 1,592 | +58 | +3.8% | 38,600 |
2023/10/04 | 1,560 | 1,562 | 1,532 | 1,534 | -51 | -3.2% | 72,200 |
101~
150
件表示中 / 4850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 | 132,000円 | -13.6% | -56.4% | 1.52% | 16.36倍 | 1.03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 |
ニレコ | 152,500円 | +1.4% | -13.6% | 3.54% | 12.93倍 | 0.72倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
ザイン | 94,000円 | +43.6% | +999.9% | 1.60% | 13.48倍 | 1.09倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
東洋電 | 114,600円 | +11.2% | -3.7% | 2.62% | 13.38倍 | 0.42倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
ヘリオステクノH | 48,800円 | +8.6% | -31.3% | 2.46% | 12.30倍 | 0.55倍 |
|
精密印刷装置が軸。露光装置用電源等のランプ事業も。液晶パネル向け配向膜印刷装置は独壇場 |
市場注目の銘柄
チャート関連のコラム