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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,600 | 1,614 | 1,581 | 1,588 | -26 | -1.6% | 69,100 |
| 2023/08/03 | 1,650 | 1,662 | 1,614 | 1,614 | -70 | -4.2% | 107,600 |
| 2023/08/02 | 1,730 | 1,746 | 1,669 | 1,684 | -29 | -1.7% | 103,600 |
| 2023/08/01 | 1,629 | 1,718 | 1,629 | 1,713 | +86 | +5.3% | 184,000 |
| 2023/07/31 | 1,655 | 1,684 | 1,626 | 1,627 | -7 | -0.4% | 90,400 |
| 2023/07/28 | 1,589 | 1,648 | 1,585 | 1,634 | +43 | +2.7% | 182,900 |
| 2023/07/27 | 1,591 | 1,599 | 1,555 | 1,591 | -14 | -0.9% | 103,600 |
| 2023/07/26 | 1,610 | 1,623 | 1,590 | 1,605 | +25 | +1.6% | 111,200 |
| 2023/07/25 | 1,596 | 1,626 | 1,580 | 1,580 | -9 | -0.6% | 102,000 |
| 2023/07/24 | 1,620 | 1,622 | 1,572 | 1,589 | +4 | +0.3% | 142,500 |
| 2023/07/21 | 1,661 | 1,677 | 1,579 | 1,585 | -92 | -5.5% | 275,000 |
| 2023/07/20 | 1,622 | 1,750 | 1,619 | 1,677 | +118 | +7.6% | 672,900 |
| 2023/07/19 | 1,580 | 1,610 | 1,545 | 1,559 | +2 | +0.1% | 207,400 |
| 2023/07/18 | 1,530 | 1,595 | 1,530 | 1,557 | +121 | +8.4% | 410,100 |
| 2023/07/14 | 1,417 | 1,548 | 1,409 | 1,436 | +57 | +4.1% | 207,100 |
| 2023/07/13 | 1,393 | 1,398 | 1,363 | 1,379 | -14 | -1% | 96,200 |
| 2023/07/12 | 1,422 | 1,439 | 1,393 | 1,393 | -28 | -2% | 54,200 |
| 2023/07/11 | 1,431 | 1,435 | 1,411 | 1,421 | -9 | -0.6% | 64,600 |
| 2023/07/10 | 1,451 | 1,460 | 1,420 | 1,430 | -34 | -2.3% | 61,600 |
| 2023/07/07 | 1,450 | 1,488 | 1,441 | 1,464 | +4 | +0.3% | 54,600 |
| 2023/07/06 | 1,466 | 1,473 | 1,453 | 1,460 | -33 | -2.2% | 56,800 |
| 2023/07/05 | 1,496 | 1,510 | 1,482 | 1,493 | -3 | -0.2% | 41,700 |
| 2023/07/04 | 1,509 | 1,530 | 1,496 | 1,496 | -18 | -1.2% | 62,200 |
| 2023/07/03 | 1,470 | 1,517 | 1,470 | 1,514 | +57 | +3.9% | 95,000 |
| 2023/06/30 | 1,447 | 1,464 | 1,440 | 1,457 | +10 | +0.7% | 39,100 |
| 2023/06/29 | 1,415 | 1,466 | 1,413 | 1,447 | +32 | +2.3% | 74,500 |
| 2023/06/28 | 1,396 | 1,418 | 1,393 | 1,415 | +32 | +2.3% | 48,300 |
| 2023/06/27 | 1,394 | 1,395 | 1,358 | 1,383 | -9 | -0.6% | 64,300 |
| 2023/06/26 | 1,390 | 1,415 | 1,381 | 1,392 | -14 | -1% | 53,500 |
| 2023/06/23 | 1,435 | 1,457 | 1,391 | 1,406 | -28 | -2% | 126,600 |
| 2023/06/22 | 1,450 | 1,455 | 1,433 | 1,434 | -30 | -2% | 67,600 |
| 2023/06/21 | 1,480 | 1,480 | 1,464 | 1,464 | -35 | -2.3% | 74,300 |
| 2023/06/20 | 1,489 | 1,508 | 1,472 | 1,499 | -3 | -0.2% | 61,400 |
| 2023/06/19 | 1,535 | 1,535 | 1,497 | 1,502 | -34 | -2.2% | 74,100 |
| 2023/06/16 | 1,517 | 1,540 | 1,493 | 1,536 | +19 | +1.3% | 80,500 |
| 2023/06/15 | 1,527 | 1,549 | 1,517 | 1,517 | -10 | -0.7% | 48,900 |
| 2023/06/14 | 1,568 | 1,574 | 1,519 | 1,527 | -25 | -1.6% | 97,400 |
| 2023/06/13 | 1,579 | 1,604 | 1,552 | 1,552 | -9 | -0.6% | 107,700 |
| 2023/06/12 | 1,499 | 1,577 | 1,491 | 1,561 | +62 | +4.1% | 95,100 |
| 2023/06/09 | 1,514 | 1,515 | 1,489 | 1,499 | +5 | +0.3% | 62,100 |
| 2023/06/08 | 1,491 | 1,518 | 1,490 | 1,494 | -6 | -0.4% | 71,000 |
| 2023/06/07 | 1,501 | 1,515 | 1,475 | 1,500 | +2 | +0.1% | 78,400 |
| 2023/06/06 | 1,500 | 1,512 | 1,490 | 1,498 | -21 | -1.4% | 65,100 |
| 2023/06/05 | 1,528 | 1,534 | 1,494 | 1,519 | +2 | +0.1% | 77,000 |
| 2023/06/02 | 1,543 | 1,545 | 1,501 | 1,517 | -34 | -2.2% | 123,500 |
| 2023/06/01 | 1,587 | 1,598 | 1,543 | 1,551 | -55 | -3.4% | 93,600 |
| 2023/05/31 | 1,596 | 1,615 | 1,563 | 1,606 | +10 | +0.6% | 107,800 |
| 2023/05/30 | 1,573 | 1,614 | 1,566 | 1,596 | ±0 | ±0% | 91,300 |
| 2023/05/29 | 1,595 | 1,630 | 1,578 | 1,596 | +29 | +1.9% | 216,800 |
| 2023/05/26 | 1,553 | 1,585 | 1,540 | 1,567 | +36 | +2.4% | 214,000 |
501～
550
件表示中 / 5160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 | 127,100円 | +12.4% | +25.3% | 1.73% | 7.16倍 | 0.87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 |
| 日アンテナ | 89,600円 | +4.8% | +71.4% | 0.00% | 11.99倍 | 0.62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 | 166,700円 | +0.5% | +57.0% | 4.26% | 15.19倍 | 0.49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 | 140,200円 | +1.1% | +7.7% | 5.71% | 23.72倍 | 0.67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 |
| ザイン | 86,100円 | +38.0% | +36.4% | 1.74% | 30.64倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
