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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,670 | 1,670 | 1,621 | 1,640 | -33 | -2% | 41,700 |
2023/09/25 | 1,675 | 1,686 | 1,656 | 1,673 | -26 | -1.5% | 61,900 |
2023/09/22 | 1,571 | 1,700 | 1,565 | 1,699 | +114 | +7.2% | 136,900 |
2023/09/21 | 1,581 | 1,592 | 1,570 | 1,585 | -5 | -0.3% | 29,700 |
2023/09/20 | 1,626 | 1,640 | 1,590 | 1,590 | -49 | -3% | 62,000 |
2023/09/19 | 1,599 | 1,640 | 1,585 | 1,639 | +40 | +2.5% | 76,800 |
2023/09/15 | 1,579 | 1,615 | 1,549 | 1,599 | +49 | +3.2% | 89,700 |
2023/09/14 | 1,543 | 1,569 | 1,538 | 1,550 | ±0 | ±0% | 80,400 |
2023/09/13 | 1,569 | 1,572 | 1,542 | 1,550 | -34 | -2.1% | 65,900 |
2023/09/12 | 1,592 | 1,599 | 1,561 | 1,584 | -9 | -0.6% | 74,400 |
2023/09/11 | 1,630 | 1,631 | 1,593 | 1,593 | -50 | -3% | 42,300 |
2023/09/08 | 1,626 | 1,643 | 1,621 | 1,643 | +4 | +0.2% | 26,700 |
2023/09/07 | 1,682 | 1,682 | 1,636 | 1,639 | -44 | -2.6% | 59,500 |
2023/09/06 | 1,693 | 1,694 | 1,674 | 1,683 | -10 | -0.6% | 31,900 |
2023/09/05 | 1,678 | 1,705 | 1,668 | 1,693 | +16 | +1% | 56,200 |
2023/09/04 | 1,668 | 1,684 | 1,652 | 1,677 | +9 | +0.5% | 27,800 |
2023/09/01 | 1,665 | 1,677 | 1,647 | 1,668 | -11 | -0.7% | 41,100 |
2023/08/31 | 1,671 | 1,691 | 1,656 | 1,679 | ±0 | ±0% | 38,200 |
2023/08/30 | 1,700 | 1,713 | 1,679 | 1,679 | -12 | -0.7% | 59,000 |
2023/08/29 | 1,684 | 1,704 | 1,670 | 1,691 | +7 | +0.4% | 50,600 |
2023/08/28 | 1,633 | 1,718 | 1,633 | 1,684 | +63 | +3.9% | 96,900 |
2023/08/25 | 1,626 | 1,651 | 1,618 | 1,621 | -38 | -2.3% | 40,300 |
2023/08/24 | 1,655 | 1,678 | 1,643 | 1,659 | +22 | +1.3% | 64,800 |
2023/08/23 | 1,574 | 1,650 | 1,574 | 1,637 | +63 | +4% | 59,600 |
2023/08/22 | 1,590 | 1,594 | 1,549 | 1,574 | +23 | +1.5% | 49,400 |
2023/08/21 | 1,544 | 1,569 | 1,538 | 1,551 | +7 | +0.5% | 53,700 |
2023/08/18 | 1,545 | 1,574 | 1,519 | 1,544 | -37 | -2.3% | 63,200 |
2023/08/17 | 1,589 | 1,609 | 1,551 | 1,581 | -21 | -1.3% | 64,800 |
2023/08/16 | 1,630 | 1,660 | 1,601 | 1,602 | -34 | -2.1% | 63,500 |
2023/08/15 | 1,665 | 1,665 | 1,624 | 1,636 | -13 | -0.8% | 51,600 |
2023/08/14 | 1,651 | 1,668 | 1,623 | 1,649 | -1 | -0.1% | 37,600 |
2023/08/10 | 1,713 | 1,713 | 1,640 | 1,650 | -62 | -3.6% | 101,600 |
2023/08/09 | 1,668 | 1,722 | 1,660 | 1,712 | +44 | +2.6% | 99,600 |
2023/08/08 | 1,643 | 1,688 | 1,636 | 1,668 | +36 | +2.2% | 99,600 |
2023/08/07 | 1,597 | 1,635 | 1,588 | 1,632 | +44 | +2.8% | 58,200 |
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 |
151~
200
件表示中 / 4845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 | 134,200円 | -13.6% | -56.4% | 1.49% | 16.63倍 | 1.05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 |
ヘリオステクノH | 52,200円 | +8.6% | -31.3% | 2.30% | 13.16倍 | 0.59倍 |
|
精密印刷装置が軸。露光装置用電源等のランプ事業も。液晶パネル向け配向膜印刷装置は独壇場 |
テクノHR | 55,600円 | +9.7% | - | 1.80% | 7.49倍 | 0.82倍 |
|
21年4月事業会社移行。映像・ITはレンズ技術の応用、ロボティクスはFA強い。買収積極的 |
東洋電 | 116,300円 | +11.2% | -3.7% | 2.58% | 13.58倍 | 0.43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 |
MUTOH-HD | 223,400円 | +2.4% | +4.2% | 2.91% | 15.01倍 | 0.46倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム