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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,199 | 1,212 | 1,195 | 1,201 | +2 | +0.2% | 42,500 |
| 2024/12/13 | 1,191 | 1,206 | 1,183 | 1,199 | +3 | +0.3% | 50,000 |
| 2024/12/12 | 1,228 | 1,228 | 1,189 | 1,196 | -24 | -2% | 106,900 |
| 2024/12/11 | 1,222 | 1,230 | 1,212 | 1,220 | +3 | +0.2% | 49,400 |
| 2024/12/10 | 1,215 | 1,227 | 1,211 | 1,217 | -4 | -0.3% | 58,800 |
| 2024/12/09 | 1,222 | 1,228 | 1,208 | 1,221 | -5 | -0.4% | 60,400 |
| 2024/12/06 | 1,236 | 1,236 | 1,221 | 1,226 | -8 | -0.6% | 27,100 |
| 2024/12/05 | 1,235 | 1,245 | 1,232 | 1,234 | +4 | +0.3% | 20,500 |
| 2024/12/04 | 1,259 | 1,259 | 1,229 | 1,230 | -27 | -2.1% | 37,300 |
| 2024/12/03 | 1,250 | 1,265 | 1,250 | 1,257 | +12 | +1% | 33,400 |
| 2024/12/02 | 1,261 | 1,267 | 1,233 | 1,245 | -19 | -1.5% | 57,700 |
| 2024/11/29 | 1,291 | 1,305 | 1,264 | 1,264 | -31 | -2.4% | 61,000 |
| 2024/11/28 | 1,278 | 1,307 | 1,277 | 1,295 | +9 | +0.7% | 43,100 |
| 2024/11/27 | 1,288 | 1,288 | 1,262 | 1,286 | +5 | +0.4% | 28,700 |
| 2024/11/26 | 1,299 | 1,299 | 1,274 | 1,281 | -10 | -0.8% | 43,600 |
| 2024/11/25 | 1,291 | 1,304 | 1,284 | 1,291 | +15 | +1.2% | 43,600 |
| 2024/11/22 | 1,280 | 1,285 | 1,268 | 1,276 | +12 | +0.9% | 30,500 |
| 2024/11/21 | 1,249 | 1,273 | 1,249 | 1,264 | +15 | +1.2% | 36,700 |
| 2024/11/20 | 1,227 | 1,260 | 1,227 | 1,249 | +23 | +1.9% | 130,900 |
| 2024/11/19 | 1,224 | 1,240 | 1,221 | 1,226 | +8 | +0.7% | 38,200 |
| 2024/11/18 | 1,222 | 1,240 | 1,217 | 1,218 | -27 | -2.2% | 57,600 |
| 2024/11/15 | 1,239 | 1,262 | 1,239 | 1,245 | +9 | +0.7% | 66,800 |
| 2024/11/14 | 1,264 | 1,264 | 1,236 | 1,236 | -27 | -2.1% | 92,200 |
| 2024/11/13 | 1,278 | 1,291 | 1,262 | 1,263 | -17 | -1.3% | 68,900 |
| 2024/11/12 | 1,271 | 1,304 | 1,269 | 1,280 | -1 | -0.1% | 68,500 |
| 2024/11/11 | 1,292 | 1,294 | 1,270 | 1,281 | -14 | -1.1% | 37,500 |
| 2024/11/08 | 1,315 | 1,316 | 1,295 | 1,295 | -23 | -1.7% | 48,500 |
| 2024/11/07 | 1,309 | 1,329 | 1,302 | 1,318 | +25 | +1.9% | 90,900 |
| 2024/11/06 | 1,294 | 1,312 | 1,276 | 1,293 | -1 | -0.1% | 65,400 |
| 2024/11/05 | 1,270 | 1,296 | 1,258 | 1,294 | +52 | +4.2% | 82,100 |
| 2024/11/01 | 1,293 | 1,299 | 1,242 | 1,242 | -64 | -4.9% | 227,500 |
| 2024/10/31 | 1,295 | 1,317 | 1,293 | 1,306 | ±0 | ±0% | 110,800 |
| 2024/10/30 | 1,321 | 1,323 | 1,298 | 1,306 | -6 | -0.5% | 97,700 |
| 2024/10/29 | 1,307 | 1,320 | 1,299 | 1,312 | +12 | +0.9% | 56,400 |
| 2024/10/28 | 1,299 | 1,320 | 1,295 | 1,300 | -10 | -0.8% | 95,300 |
| 2024/10/25 | 1,291 | 1,322 | 1,291 | 1,310 | +11 | +0.8% | 106,800 |
| 2024/10/24 | 1,300 | 1,316 | 1,288 | 1,299 | -15 | -1.1% | 171,600 |
| 2024/10/23 | 1,301 | 1,331 | 1,291 | 1,314 | +13 | +1% | 145,600 |
| 2024/10/22 | 1,318 | 1,324 | 1,296 | 1,301 | -21 | -1.6% | 224,800 |
| 2024/10/21 | 1,332 | 1,334 | 1,309 | 1,322 | -26 | -1.9% | 195,300 |
| 2024/10/18 | 1,386 | 1,387 | 1,339 | 1,348 | -44 | -3.2% | 329,100 |
| 2024/10/17 | 1,433 | 1,444 | 1,389 | 1,392 | -17 | -1.2% | 239,600 |
| 2024/10/16 | 1,477 | 1,480 | 1,400 | 1,409 | -92 | -6.1% | 491,900 |
| 2024/10/15 | 1,600 | 1,623 | 1,500 | 1,501 | -371 | -19.8% | 623,000 |
| 2024/10/11 | 1,926 | 1,943 | 1,860 | 1,872 | -46 | -2.4% | 87,100 |
| 2024/10/10 | 1,950 | 1,950 | 1,891 | 1,918 | -33 | -1.7% | 39,100 |
| 2024/10/09 | 1,965 | 1,982 | 1,938 | 1,951 | +26 | +1.4% | 23,200 |
| 2024/10/08 | 1,940 | 1,950 | 1,891 | 1,925 | -29 | -1.5% | 54,200 |
| 2024/10/07 | 2,010 | 2,015 | 1,931 | 1,954 | -16 | -0.8% | 48,400 |
| 2024/10/04 | 2,005 | 2,005 | 1,950 | 1,970 | -30 | -1.5% | 34,400 |
101～
150
件表示中 / 5095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 | 116,900円 | +8.0% | +11.7% | 1.88% | 7.70倍 | 0.80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 |
| コスモス電 | 645,000円 | -8.6% | -2.7% | 2.71% | 12.45倍 | 1.15倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＵＭＣエレ | 35,000円 | -12.8% | -8.9% | 2.86% | 10.31倍 | 1.07倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ケ ル | 132,000円 | +1.1% | +7.7% | 6.06% | 22.32倍 | 0.63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 |
| フェンオール | 171,800円 | -7.3% | -59.9% | 4.31% | 15.56倍 | 0.71倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
