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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 2,034 | 2,034 | 1,986 | 2,000 | +6 | +0.3% | 32,000 |
| 2024/10/02 | 2,003 | 2,018 | 1,969 | 1,994 | -59 | -2.9% | 57,700 |
| 2024/10/01 | 2,098 | 2,098 | 2,041 | 2,053 | +1 | ±0% | 38,400 |
| 2024/09/30 | 2,118 | 2,184 | 2,049 | 2,052 | -73 | -3.4% | 84,500 |
| 2024/09/27 | 2,114 | 2,145 | 2,061 | 2,125 | +10 | +0.5% | 48,200 |
| 2024/09/26 | 2,061 | 2,120 | 2,000 | 2,115 | +70 | +3.4% | 122,600 |
| 2024/09/25 | 1,962 | 2,076 | 1,952 | 2,045 | +65 | +3.3% | 80,400 |
| 2024/09/24 | 2,090 | 2,092 | 1,968 | 1,980 | -79 | -3.8% | 82,600 |
| 2024/09/20 | 1,821 | 2,059 | 1,821 | 2,059 | +247 | +13.6% | 222,800 |
| 2024/09/19 | 1,812 | 1,844 | 1,810 | 1,812 | +6 | +0.3% | 18,600 |
| 2024/09/18 | 1,802 | 1,845 | 1,802 | 1,806 | +3 | +0.2% | 16,300 |
| 2024/09/17 | 1,883 | 1,912 | 1,797 | 1,803 | -120 | -6.2% | 65,300 |
| 2024/09/13 | 1,869 | 1,945 | 1,868 | 1,923 | +71 | +3.8% | 78,500 |
| 2024/09/12 | 1,818 | 1,869 | 1,818 | 1,852 | +72 | +4% | 34,200 |
| 2024/09/11 | 1,806 | 1,859 | 1,774 | 1,780 | -35 | -1.9% | 37,100 |
| 2024/09/10 | 1,791 | 1,844 | 1,775 | 1,815 | +39 | +2.2% | 31,000 |
| 2024/09/09 | 1,682 | 1,782 | 1,682 | 1,776 | +3 | +0.2% | 40,900 |
| 2024/09/06 | 1,831 | 1,831 | 1,751 | 1,773 | -41 | -2.3% | 34,100 |
| 2024/09/05 | 1,837 | 1,854 | 1,796 | 1,814 | -39 | -2.1% | 30,400 |
| 2024/09/04 | 1,901 | 1,927 | 1,839 | 1,853 | -128 | -6.5% | 60,500 |
| 2024/09/03 | 1,983 | 1,983 | 1,950 | 1,981 | +12 | +0.6% | 50,300 |
| 2024/09/02 | 1,930 | 1,988 | 1,929 | 1,969 | +53 | +2.8% | 104,300 |
| 2024/08/30 | 1,881 | 1,918 | 1,871 | 1,916 | +56 | +3% | 52,800 |
| 2024/08/29 | 1,814 | 1,870 | 1,802 | 1,860 | +35 | +1.9% | 24,200 |
| 2024/08/28 | 1,841 | 1,859 | 1,811 | 1,825 | -16 | -0.9% | 48,600 |
| 2024/08/27 | 1,849 | 1,858 | 1,823 | 1,841 | -18 | -1% | 41,700 |
| 2024/08/26 | 1,840 | 1,859 | 1,812 | 1,859 | +8 | +0.4% | 36,100 |
| 2024/08/23 | 1,907 | 1,916 | 1,847 | 1,851 | -56 | -2.9% | 29,200 |
| 2024/08/22 | 1,921 | 1,959 | 1,906 | 1,907 | -21 | -1.1% | 46,700 |
| 2024/08/21 | 1,878 | 1,957 | 1,878 | 1,928 | +12 | +0.6% | 61,400 |
| 2024/08/20 | 1,851 | 1,923 | 1,851 | 1,916 | +65 | +3.5% | 80,200 |
| 2024/08/19 | 1,858 | 1,881 | 1,817 | 1,851 | -45 | -2.4% | 97,500 |
| 2024/08/16 | 1,894 | 1,900 | 1,853 | 1,896 | +20 | +1.1% | 92,100 |
| 2024/08/15 | 1,849 | 1,893 | 1,832 | 1,876 | +66 | +3.6% | 86,200 |
| 2024/08/14 | 1,815 | 1,834 | 1,782 | 1,810 | +35 | +2% | 60,700 |
| 2024/08/13 | 1,699 | 1,775 | 1,691 | 1,775 | +109 | +6.5% | 48,400 |
| 2024/08/09 | 1,695 | 1,695 | 1,626 | 1,666 | +31 | +1.9% | 52,600 |
| 2024/08/08 | 1,707 | 1,718 | 1,614 | 1,635 | -87 | -5.1% | 72,900 |
| 2024/08/07 | 1,656 | 1,777 | 1,634 | 1,722 | +53 | +3.2% | 64,700 |
| 2024/08/06 | 1,599 | 1,694 | 1,599 | 1,669 | +150 | +9.9% | 96,400 |
| 2024/08/05 | 1,633 | 1,665 | 1,511 | 1,519 | -258 | -14.5% | 202,000 |
| 2024/08/02 | 1,811 | 1,831 | 1,741 | 1,777 | -118 | -6.2% | 135,600 |
| 2024/08/01 | 1,934 | 1,956 | 1,821 | 1,895 | -55 | -2.8% | 141,300 |
| 2024/07/31 | 1,938 | 1,960 | 1,899 | 1,950 | -10 | -0.5% | 102,800 |
| 2024/07/30 | 1,970 | 1,996 | 1,924 | 1,960 | +30 | +1.6% | 209,300 |
| 2024/07/29 | 1,870 | 1,930 | 1,870 | 1,930 | +99 | +5.4% | 227,300 |
| 2024/07/26 | 1,765 | 1,840 | 1,765 | 1,831 | +88 | +5% | 244,200 |
| 2024/07/25 | 1,723 | 1,785 | 1,700 | 1,743 | -20 | -1.1% | 174,800 |
| 2024/07/24 | 1,701 | 1,789 | 1,689 | 1,763 | +62 | +3.6% | 203,200 |
| 2024/07/23 | 1,680 | 1,734 | 1,645 | 1,701 | +61 | +3.7% | 122,100 |
151～
200
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 | 117,200円 | +8.0% | +11.7% | 1.88% | 7.72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
