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 |
---|---|---|---|---|---|---|---|
2024/05/10 | 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 |
2024/04/23 | 1,295 | 1,302 | 1,252 | 1,266 | -4 | -0.3% | 62,900 |
2024/04/22 | 1,300 | 1,309 | 1,264 | 1,270 | -31 | -2.4% | 71,700 |
2024/04/19 | 1,335 | 1,368 | 1,281 | 1,301 | -33 | -2.5% | 117,100 |
2024/04/18 | 1,340 | 1,347 | 1,316 | 1,334 | -11 | -0.8% | 61,700 |
2024/04/17 | 1,395 | 1,397 | 1,333 | 1,345 | -43 | -3.1% | 98,700 |
2024/04/16 | 1,410 | 1,441 | 1,381 | 1,388 | -32 | -2.3% | 88,300 |
2024/04/15 | 1,396 | 1,447 | 1,385 | 1,420 | -146 | -9.3% | 299,100 |
2024/04/12 | 1,558 | 1,609 | 1,558 | 1,566 | -6 | -0.4% | 66,000 |
2024/04/11 | 1,538 | 1,572 | 1,528 | 1,572 | +4 | +0.3% | 35,400 |
2024/04/10 | 1,556 | 1,583 | 1,550 | 1,568 | +8 | +0.5% | 48,700 |
2024/04/09 | 1,538 | 1,568 | 1,526 | 1,560 | +23 | +1.5% | 30,100 |
2024/04/08 | 1,525 | 1,542 | 1,513 | 1,537 | +17 | +1.1% | 46,500 |
2024/04/05 | 1,520 | 1,539 | 1,500 | 1,520 | -25 | -1.6% | 64,200 |
2024/04/04 | 1,550 | 1,575 | 1,540 | 1,545 | +1 | +0.1% | 28,600 |
2024/04/03 | 1,539 | 1,574 | 1,537 | 1,544 | -7 | -0.5% | 58,100 |
2024/04/02 | 1,558 | 1,576 | 1,543 | 1,551 | -7 | -0.4% | 28,400 |
2024/04/01 | 1,598 | 1,598 | 1,548 | 1,558 | -18 | -1.1% | 33,500 |
2024/03/29 | 1,551 | 1,593 | 1,541 | 1,576 | +25 | +1.6% | 60,300 |
2024/03/28 | 1,537 | 1,576 | 1,536 | 1,551 | +14 | +0.9% | 27,200 |
2024/03/27 | 1,541 | 1,558 | 1,521 | 1,537 | -5 | -0.3% | 21,900 |
2024/03/26 | 1,554 | 1,560 | 1,531 | 1,542 | -16 | -1% | 43,000 |
2024/03/25 | 1,599 | 1,612 | 1,556 | 1,558 | -45 | -2.8% | 32,700 |
2024/03/22 | 1,615 | 1,615 | 1,585 | 1,603 | +1 | +0.1% | 37,400 |
2024/03/21 | 1,598 | 1,617 | 1,590 | 1,602 | +17 | +1.1% | 60,200 |
2024/03/19 | 1,582 | 1,589 | 1,569 | 1,585 | ±0 | ±0% | 23,800 |
2024/03/18 | 1,561 | 1,598 | 1,561 | 1,585 | +30 | +1.9% | 44,100 |
2024/03/15 | 1,587 | 1,587 | 1,551 | 1,555 | -33 | -2.1% | 29,400 |
2024/03/14 | 1,583 | 1,588 | 1,545 | 1,588 | +18 | +1.1% | 38,500 |
2024/03/13 | 1,625 | 1,625 | 1,560 | 1,570 | -20 | -1.3% | 41,100 |
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 |
1~
50
件表示中 / 4845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 | 134,200円 | -13.6% | -56.4% | 1.49% | 16.63倍 | 1.05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 |
ヘリオステクノH | 52,200円 | +8.6% | -31.3% | 2.30% | 13.16倍 | 0.59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 |
テクノHR | 55,600円 | +9.7% | - | 1.80% | 7.49倍 | 0.82倍 |
|
21年4月事業会社移行。映像・ITはレンズ技術の応用、ロボティクスはFA強い。買収積極的 |
東洋電 | 116,300円 | +11.2% | -3.7% | 2.58% | 13.58倍 | 0.43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 |
MUTOH-HD | 223,400円 | +2.4% | +4.2% | 2.91% | 15.01倍 | 0.46倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム