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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,524 | 1,524 | 1,495 | 1,517 | -7 | -0.5% | 41,800 |
| 2024/01/30 | 1,525 | 1,543 | 1,520 | 1,524 | +7 | +0.5% | 41,600 |
| 2024/01/29 | 1,522 | 1,527 | 1,510 | 1,517 | -6 | -0.4% | 69,500 |
| 2024/01/26 | 1,533 | 1,540 | 1,517 | 1,523 | -49 | -3.1% | 125,900 |
| 2024/01/25 | 1,568 | 1,583 | 1,557 | 1,572 | -8 | -0.5% | 54,500 |
| 2024/01/24 | 1,595 | 1,604 | 1,567 | 1,580 | -15 | -0.9% | 82,800 |
| 2024/01/23 | 1,630 | 1,634 | 1,570 | 1,595 | -28 | -1.7% | 134,900 |
| 2024/01/22 | 1,648 | 1,655 | 1,600 | 1,623 | -16 | -1% | 145,500 |
| 2024/01/19 | 1,532 | 1,640 | 1,517 | 1,639 | +139 | +9.3% | 258,800 |
| 2024/01/18 | 1,450 | 1,507 | 1,447 | 1,500 | +41 | +2.8% | 104,200 |
| 2024/01/17 | 1,522 | 1,524 | 1,459 | 1,459 | -65 | -4.3% | 215,000 |
| 2024/01/16 | 1,559 | 1,559 | 1,518 | 1,524 | -44 | -2.8% | 195,800 |
| 2024/01/15 | 1,542 | 1,576 | 1,507 | 1,568 | -166 | -9.6% | 498,600 |
| 2024/01/12 | 1,769 | 1,769 | 1,692 | 1,734 | -49 | -2.7% | 196,000 |
| 2024/01/11 | 1,770 | 1,786 | 1,732 | 1,783 | +25 | +1.4% | 76,500 |
| 2024/01/10 | 1,765 | 1,806 | 1,753 | 1,758 | -6 | -0.3% | 62,700 |
| 2024/01/09 | 1,798 | 1,835 | 1,760 | 1,764 | +21 | +1.2% | 90,700 |
| 2024/01/05 | 1,850 | 1,850 | 1,742 | 1,743 | -101 | -5.5% | 136,600 |
| 2024/01/04 | 1,801 | 1,846 | 1,767 | 1,844 | +13 | +0.7% | 115,200 |
| 2023/12/29 | 1,775 | 1,836 | 1,746 | 1,831 | +62 | +3.5% | 120,300 |
| 2023/12/28 | 1,760 | 1,782 | 1,733 | 1,769 | -10 | -0.6% | 65,100 |
| 2023/12/27 | 1,761 | 1,798 | 1,723 | 1,779 | +55 | +3.2% | 126,200 |
| 2023/12/26 | 1,740 | 1,755 | 1,720 | 1,724 | -20 | -1.1% | 53,500 |
| 2023/12/25 | 1,745 | 1,780 | 1,731 | 1,744 | +17 | +1% | 64,500 |
| 2023/12/22 | 1,780 | 1,815 | 1,727 | 1,727 | -42 | -2.4% | 170,600 |
| 2023/12/21 | 1,732 | 1,795 | 1,716 | 1,769 | -3 | -0.2% | 79,600 |
| 2023/12/20 | 1,798 | 1,825 | 1,759 | 1,772 | -2 | -0.1% | 144,800 |
| 2023/12/19 | 1,742 | 1,774 | 1,721 | 1,774 | +37 | +2.1% | 103,400 |
| 2023/12/18 | 1,693 | 1,770 | 1,688 | 1,737 | +28 | +1.6% | 152,200 |
| 2023/12/15 | 1,602 | 1,726 | 1,602 | 1,709 | +118 | +7.4% | 295,600 |
| 2023/12/14 | 1,607 | 1,625 | 1,587 | 1,591 | +1 | +0.1% | 68,700 |
| 2023/12/13 | 1,535 | 1,591 | 1,535 | 1,590 | +58 | +3.8% | 45,500 |
| 2023/12/12 | 1,555 | 1,575 | 1,527 | 1,532 | +8 | +0.5% | 49,600 |
| 2023/12/11 | 1,531 | 1,571 | 1,518 | 1,524 | -6 | -0.4% | 81,200 |
| 2023/12/08 | 1,550 | 1,561 | 1,529 | 1,530 | -21 | -1.4% | 63,800 |
| 2023/12/07 | 1,565 | 1,576 | 1,551 | 1,551 | -39 | -2.5% | 30,700 |
| 2023/12/06 | 1,570 | 1,607 | 1,570 | 1,590 | +21 | +1.3% | 38,800 |
| 2023/12/05 | 1,601 | 1,604 | 1,569 | 1,569 | -47 | -2.9% | 65,300 |
| 2023/12/04 | 1,623 | 1,633 | 1,592 | 1,616 | +2 | +0.1% | 60,000 |
| 2023/12/01 | 1,606 | 1,622 | 1,591 | 1,614 | -3 | -0.2% | 47,700 |
| 2023/11/30 | 1,619 | 1,622 | 1,599 | 1,617 | -3 | -0.2% | 39,100 |
| 2023/11/29 | 1,648 | 1,655 | 1,607 | 1,620 | +16 | +1% | 86,700 |
| 2023/11/28 | 1,616 | 1,616 | 1,584 | 1,604 | -14 | -0.9% | 47,200 |
| 2023/11/27 | 1,647 | 1,650 | 1,600 | 1,618 | -14 | -0.9% | 64,500 |
| 2023/11/24 | 1,640 | 1,664 | 1,624 | 1,632 | +19 | +1.2% | 138,800 |
| 2023/11/22 | 1,548 | 1,614 | 1,523 | 1,613 | +75 | +4.9% | 119,800 |
| 2023/11/21 | 1,517 | 1,538 | 1,511 | 1,538 | +24 | +1.6% | 35,200 |
| 2023/11/20 | 1,518 | 1,543 | 1,505 | 1,514 | ±0 | ±0% | 40,000 |
| 2023/11/17 | 1,504 | 1,519 | 1,487 | 1,514 | +10 | +0.7% | 33,000 |
| 2023/11/16 | 1,516 | 1,525 | 1,490 | 1,504 | -15 | -1% | 32,300 |
201～
250
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
