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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 2,025 | 2,043 | 1,991 | 1,996 | -36 | -1.8% | 65,700 |
| 2022/06/14 | 1,988 | 2,032 | 1,960 | 2,032 | +4 | +0.2% | 119,600 |
| 2022/06/13 | 2,054 | 2,068 | 2,007 | 2,028 | -76 | -3.6% | 118,300 |
| 2022/06/10 | 2,160 | 2,160 | 2,081 | 2,104 | -88 | -4% | 139,100 |
| 2022/06/09 | 2,172 | 2,192 | 2,148 | 2,192 | -3 | -0.1% | 66,600 |
| 2022/06/08 | 2,121 | 2,200 | 2,120 | 2,195 | +79 | +3.7% | 115,400 |
| 2022/06/07 | 2,138 | 2,158 | 2,114 | 2,116 | -18 | -0.8% | 42,800 |
| 2022/06/06 | 2,100 | 2,162 | 2,100 | 2,134 | +14 | +0.7% | 38,600 |
| 2022/06/03 | 2,120 | 2,142 | 2,108 | 2,120 | +38 | +1.8% | 52,400 |
| 2022/06/02 | 2,094 | 2,106 | 2,073 | 2,082 | -25 | -1.2% | 61,400 |
| 2022/06/01 | 2,138 | 2,138 | 2,093 | 2,107 | -46 | -2.1% | 81,000 |
| 2022/05/31 | 2,160 | 2,176 | 2,118 | 2,153 | +9 | +0.4% | 64,400 |
| 2022/05/30 | 2,119 | 2,166 | 2,112 | 2,144 | +62 | +3% | 89,000 |
| 2022/05/27 | 2,110 | 2,110 | 2,079 | 2,082 | -7 | -0.3% | 60,700 |
| 2022/05/26 | 2,091 | 2,114 | 2,077 | 2,089 | -2 | -0.1% | 44,100 |
| 2022/05/25 | 2,077 | 2,115 | 2,064 | 2,091 | -2 | -0.1% | 40,500 |
| 2022/05/24 | 2,124 | 2,126 | 2,090 | 2,093 | -21 | -1% | 50,700 |
| 2022/05/23 | 2,114 | 2,123 | 2,084 | 2,114 | +24 | +1.1% | 62,200 |
| 2022/05/20 | 2,052 | 2,096 | 2,036 | 2,090 | +47 | +2.3% | 69,600 |
751～
800
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
