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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/22 | 1,620 | 1,663 | 1,618 | 1,640 | +6 | +0.4% | 106,300 |
| 2024/07/19 | 1,622 | 1,673 | 1,619 | 1,634 | +1 | +0.1% | 115,200 |
| 2024/07/18 | 1,658 | 1,692 | 1,604 | 1,633 | -93 | -5.4% | 195,400 |
| 2024/07/17 | 1,683 | 1,745 | 1,650 | 1,726 | +43 | +2.6% | 541,500 |
| 2024/07/16 | 1,683 | 1,683 | 1,683 | 1,683 | +300 | +21.7% | 119,400 |
| 2024/07/12 | 1,410 | 1,410 | 1,377 | 1,383 | -7 | -0.5% | 45,500 |
| 2024/07/11 | 1,397 | 1,404 | 1,386 | 1,390 | +7 | +0.5% | 25,900 |
| 2024/07/10 | 1,395 | 1,398 | 1,381 | 1,383 | -26 | -1.8% | 19,600 |
| 2024/07/09 | 1,393 | 1,412 | 1,386 | 1,409 | +16 | +1.1% | 24,500 |
| 2024/07/08 | 1,380 | 1,393 | 1,367 | 1,393 | +8 | +0.6% | 30,500 |
| 2024/07/05 | 1,392 | 1,392 | 1,372 | 1,385 | -3 | -0.2% | 18,900 |
| 2024/07/04 | 1,396 | 1,400 | 1,382 | 1,388 | +5 | +0.4% | 20,800 |
| 2024/07/03 | 1,395 | 1,403 | 1,376 | 1,383 | -17 | -1.2% | 37,700 |
| 2024/07/02 | 1,417 | 1,417 | 1,388 | 1,400 | -13 | -0.9% | 33,700 |
| 2024/07/01 | 1,429 | 1,429 | 1,408 | 1,413 | -15 | -1.1% | 17,900 |
| 2024/06/28 | 1,423 | 1,439 | 1,416 | 1,428 | +8 | +0.6% | 13,600 |
| 2024/06/27 | 1,429 | 1,445 | 1,414 | 1,420 | -5 | -0.4% | 13,600 |
| 2024/06/26 | 1,438 | 1,438 | 1,414 | 1,425 | -2 | -0.1% | 10,200 |
| 2024/06/25 | 1,404 | 1,430 | 1,400 | 1,427 | +18 | +1.3% | 22,100 |
| 2024/06/24 | 1,409 | 1,409 | 1,391 | 1,409 | ±0 | ±0% | 9,100 |
| 2024/06/21 | 1,397 | 1,409 | 1,383 | 1,409 | +10 | +0.7% | 15,500 |
| 2024/06/20 | 1,418 | 1,418 | 1,399 | 1,399 | -15 | -1.1% | 12,600 |
| 2024/06/19 | 1,413 | 1,428 | 1,400 | 1,414 | +1 | +0.1% | 11,900 |
| 2024/06/18 | 1,447 | 1,447 | 1,412 | 1,413 | -18 | -1.3% | 16,000 |
| 2024/06/17 | 1,430 | 1,431 | 1,410 | 1,431 | -13 | -0.9% | 17,500 |
| 2024/06/14 | 1,410 | 1,446 | 1,407 | 1,444 | +37 | +2.6% | 34,000 |
| 2024/06/13 | 1,390 | 1,409 | 1,385 | 1,407 | +29 | +2.1% | 25,500 |
| 2024/06/12 | 1,398 | 1,403 | 1,378 | 1,378 | -20 | -1.4% | 9,400 |
| 2024/06/11 | 1,391 | 1,403 | 1,378 | 1,398 | ±0 | ±0% | 14,000 |
| 2024/06/10 | 1,371 | 1,398 | 1,361 | 1,398 | +38 | +2.8% | 20,500 |
| 2024/06/07 | 1,346 | 1,360 | 1,337 | 1,360 | +14 | +1% | 17,800 |
| 2024/06/06 | 1,356 | 1,383 | 1,332 | 1,346 | +1 | +0.1% | 27,500 |
| 2024/06/05 | 1,384 | 1,388 | 1,334 | 1,345 | -26 | -1.9% | 43,200 |
| 2024/06/04 | 1,394 | 1,400 | 1,366 | 1,371 | -15 | -1.1% | 19,600 |
| 2024/06/03 | 1,413 | 1,417 | 1,383 | 1,386 | -54 | -3.8% | 48,300 |
| 2024/05/31 | 1,392 | 1,448 | 1,390 | 1,440 | +31 | +2.2% | 25,200 |
251～
300
件表示中 / 5159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 | 127,500円 | +12.4% | +25.3% | 1.73% | 7.18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 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| エノモト | 165,500円 | +0.5% | +57.0% | 4.29% | 15.07倍 | 0.48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 | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86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 | 86,400円 | +38.0% | +36.4% | 1.74% | 30.75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
