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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,763 | 1,779 | 1,761 | 1,762 | -1 | -0.1% | 45,500 |
| 2022/08/25 | 1,744 | 1,763 | 1,731 | 1,763 | +22 | +1.3% | 54,600 |
| 2022/08/24 | 1,745 | 1,750 | 1,732 | 1,741 | -4 | -0.2% | 50,600 |
| 2022/08/23 | 1,734 | 1,751 | 1,731 | 1,745 | -19 | -1.1% | 60,200 |
| 2022/08/22 | 1,754 | 1,769 | 1,740 | 1,764 | -24 | -1.3% | 76,100 |
| 2022/08/19 | 1,785 | 1,792 | 1,771 | 1,788 | +9 | +0.5% | 74,700 |
| 2022/08/18 | 1,776 | 1,782 | 1,736 | 1,779 | -1 | -0.1% | 72,500 |
| 2022/08/17 | 1,794 | 1,802 | 1,776 | 1,780 | -15 | -0.8% | 81,500 |
| 2022/08/16 | 1,796 | 1,806 | 1,766 | 1,795 | -10 | -0.6% | 69,700 |
| 2022/08/15 | 1,802 | 1,825 | 1,785 | 1,805 | +26 | +1.5% | 115,800 |
| 2022/08/12 | 1,760 | 1,782 | 1,750 | 1,779 | +52 | +3% | 91,000 |
| 2022/08/10 | 1,760 | 1,769 | 1,704 | 1,727 | -65 | -3.6% | 173,000 |
| 2022/08/09 | 1,833 | 1,848 | 1,776 | 1,792 | -69 | -3.7% | 152,900 |
| 2022/08/08 | 1,831 | 1,869 | 1,815 | 1,861 | +31 | +1.7% | 116,400 |
| 2022/08/05 | 1,827 | 1,848 | 1,810 | 1,830 | +3 | +0.2% | 56,100 |
| 2022/08/04 | 1,826 | 1,840 | 1,806 | 1,827 | +21 | +1.2% | 67,500 |
| 2022/08/03 | 1,793 | 1,815 | 1,792 | 1,806 | -6 | -0.3% | 69,000 |
| 2022/08/02 | 1,881 | 1,881 | 1,804 | 1,812 | -69 | -3.7% | 119,500 |
| 2022/08/01 | 1,862 | 1,895 | 1,855 | 1,881 | +27 | +1.5% | 87,100 |
| 2022/07/29 | 1,893 | 1,902 | 1,839 | 1,854 | -38 | -2% | 130,700 |
| 2022/07/28 | 1,942 | 1,967 | 1,876 | 1,892 | -29 | -1.5% | 146,200 |
| 2022/07/27 | 1,865 | 1,932 | 1,846 | 1,921 | +38 | +2% | 131,700 |
| 2022/07/26 | 1,806 | 1,896 | 1,781 | 1,883 | +75 | +4.1% | 162,900 |
| 2022/07/25 | 1,858 | 1,858 | 1,806 | 1,808 | -70 | -3.7% | 107,200 |
| 2022/07/22 | 1,890 | 1,920 | 1,869 | 1,878 | -12 | -0.6% | 114,900 |
| 2022/07/21 | 1,827 | 1,910 | 1,817 | 1,890 | +50 | +2.7% | 131,000 |
| 2022/07/20 | 1,817 | 1,855 | 1,811 | 1,840 | +63 | +3.5% | 173,300 |
| 2022/07/19 | 1,800 | 1,800 | 1,754 | 1,777 | -8 | -0.4% | 92,900 |
| 2022/07/15 | 1,848 | 1,870 | 1,781 | 1,785 | -41 | -2.2% | 208,900 |
| 2022/07/14 | 1,802 | 1,859 | 1,760 | 1,826 | +166 | +10% | 681,500 |
| 2022/07/13 | 1,680 | 1,704 | 1,647 | 1,660 | -22 | -1.3% | 138,300 |
| 2022/07/12 | 1,735 | 1,735 | 1,677 | 1,682 | -70 | -4% | 76,000 |
| 2022/07/11 | 1,780 | 1,795 | 1,746 | 1,752 | +6 | +0.3% | 79,100 |
| 2022/07/08 | 1,758 | 1,790 | 1,741 | 1,746 | +19 | +1.1% | 92,700 |
| 2022/07/07 | 1,699 | 1,741 | 1,677 | 1,727 | +35 | +2.1% | 65,600 |
| 2022/07/06 | 1,701 | 1,721 | 1,681 | 1,692 | -27 | -1.6% | 74,500 |
| 2022/07/05 | 1,724 | 1,743 | 1,697 | 1,719 | +29 | +1.7% | 56,300 |
| 2022/07/04 | 1,688 | 1,706 | 1,669 | 1,690 | -8 | -0.5% | 70,100 |
| 2022/07/01 | 1,748 | 1,762 | 1,693 | 1,698 | -50 | -2.9% | 98,400 |
| 2022/06/30 | 1,807 | 1,810 | 1,730 | 1,748 | -71 | -3.9% | 95,600 |
| 2022/06/29 | 1,857 | 1,857 | 1,784 | 1,819 | -38 | -2% | 81,900 |
| 2022/06/28 | 1,855 | 1,876 | 1,830 | 1,857 | -6 | -0.3% | 43,100 |
| 2022/06/27 | 1,861 | 1,878 | 1,834 | 1,863 | +42 | +2.3% | 81,700 |
| 2022/06/24 | 1,771 | 1,844 | 1,771 | 1,821 | +38 | +2.1% | 68,800 |
| 2022/06/23 | 1,785 | 1,813 | 1,766 | 1,783 | -11 | -0.6% | 44,900 |
| 2022/06/22 | 1,907 | 1,907 | 1,790 | 1,794 | -77 | -4.1% | 77,600 |
| 2022/06/21 | 1,825 | 1,883 | 1,818 | 1,871 | +67 | +3.7% | 76,300 |
| 2022/06/20 | 1,917 | 1,921 | 1,764 | 1,804 | -96 | -5.1% | 148,900 |
| 2022/06/17 | 1,950 | 1,957 | 1,883 | 1,900 | -100 | -5% | 186,200 |
| 2022/06/16 | 2,051 | 2,054 | 1,991 | 2,000 | +4 | +0.2% | 63,300 |
551～
600
件表示中 / 4979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 | 127,600円 | +8.0% | +11.7% | 1.72% | 8.39倍 | 0.90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 |
| 原田工業 | 53,900円 | -10.6% | -3.5% | 1.39% | 117.17倍 | 0.81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 |
| アライドＨＤ | 10,300円 | +3.6% | +4.1% | 0.97% | 10.17倍 | 0.67倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| 東洋電 | 111,300円 | +15.1% | +14.3% | 3.59% | 8.52倍 | 0.39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 |
| かわでん | 249,600円 | +3.1% | +4.1% | 3.21% | 10.25倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム
