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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,558 | 1,576 | 1,543 | 1,551 | -7 | -0.4% | 28,400 |
| 2024/04/01 | 1,598 | 1,598 | 1,548 | 1,558 | -18 | -1.1% | 33,500 |
| 2024/03/29 | 1,551 | 1,593 | 1,541 | 1,576 | +25 | +1.6% | 60,300 |
| 2024/03/28 | 1,537 | 1,576 | 1,536 | 1,551 | +14 | +0.9% | 27,200 |
| 2024/03/27 | 1,541 | 1,558 | 1,521 | 1,537 | -5 | -0.3% | 21,900 |
| 2024/03/26 | 1,554 | 1,560 | 1,531 | 1,542 | -16 | -1% | 43,000 |
| 2024/03/25 | 1,599 | 1,612 | 1,556 | 1,558 | -45 | -2.8% | 32,700 |
| 2024/03/22 | 1,615 | 1,615 | 1,585 | 1,603 | +1 | +0.1% | 37,400 |
| 2024/03/21 | 1,598 | 1,617 | 1,590 | 1,602 | +17 | +1.1% | 60,200 |
| 2024/03/19 | 1,582 | 1,589 | 1,569 | 1,585 | ±0 | ±0% | 23,800 |
| 2024/03/18 | 1,561 | 1,598 | 1,561 | 1,585 | +30 | +1.9% | 44,100 |
| 2024/03/15 | 1,587 | 1,587 | 1,551 | 1,555 | -33 | -2.1% | 29,400 |
| 2024/03/14 | 1,583 | 1,588 | 1,545 | 1,588 | +18 | +1.1% | 38,500 |
| 2024/03/13 | 1,625 | 1,625 | 1,560 | 1,570 | -20 | -1.3% | 41,100 |
| 2024/03/12 | 1,547 | 1,592 | 1,546 | 1,590 | +35 | +2.3% | 41,400 |
| 2024/03/11 | 1,564 | 1,595 | 1,546 | 1,555 | -51 | -3.2% | 57,000 |
| 2024/03/08 | 1,600 | 1,642 | 1,600 | 1,606 | -8 | -0.5% | 75,500 |
| 2024/03/07 | 1,605 | 1,657 | 1,596 | 1,614 | +24 | +1.5% | 129,800 |
| 2024/03/06 | 1,563 | 1,590 | 1,560 | 1,590 | +4 | +0.3% | 46,700 |
| 2024/03/05 | 1,550 | 1,587 | 1,524 | 1,586 | +42 | +2.7% | 60,400 |
| 2024/03/04 | 1,543 | 1,569 | 1,540 | 1,544 | +9 | +0.6% | 63,200 |
| 2024/03/01 | 1,544 | 1,562 | 1,531 | 1,535 | -9 | -0.6% | 36,800 |
| 2024/02/29 | 1,555 | 1,556 | 1,538 | 1,544 | -29 | -1.8% | 54,700 |
| 2024/02/28 | 1,556 | 1,600 | 1,555 | 1,573 | +23 | +1.5% | 66,400 |
| 2024/02/27 | 1,567 | 1,573 | 1,534 | 1,550 | -7 | -0.4% | 52,900 |
| 2024/02/26 | 1,541 | 1,568 | 1,526 | 1,557 | +33 | +2.2% | 105,100 |
| 2024/02/22 | 1,511 | 1,529 | 1,493 | 1,524 | +29 | +1.9% | 85,500 |
| 2024/02/21 | 1,510 | 1,510 | 1,482 | 1,495 | -17 | -1.1% | 50,500 |
| 2024/02/20 | 1,493 | 1,519 | 1,485 | 1,512 | +24 | +1.6% | 43,500 |
| 2024/02/19 | 1,495 | 1,499 | 1,476 | 1,488 | -1 | -0.1% | 48,600 |
| 2024/02/16 | 1,485 | 1,500 | 1,459 | 1,489 | -1 | -0.1% | 85,700 |
| 2024/02/15 | 1,503 | 1,510 | 1,475 | 1,490 | -9 | -0.6% | 50,500 |
| 2024/02/14 | 1,501 | 1,509 | 1,489 | 1,499 | -17 | -1.1% | 36,500 |
| 2024/02/13 | 1,529 | 1,541 | 1,508 | 1,516 | +4 | +0.3% | 44,600 |
| 2024/02/09 | 1,534 | 1,550 | 1,500 | 1,512 | -14 | -0.9% | 59,600 |
| 2024/02/08 | 1,485 | 1,531 | 1,482 | 1,526 | +53 | +3.6% | 67,200 |
| 2024/02/07 | 1,492 | 1,492 | 1,472 | 1,473 | -19 | -1.3% | 62,200 |
| 2024/02/06 | 1,503 | 1,503 | 1,482 | 1,492 | -11 | -0.7% | 44,200 |
| 2024/02/05 | 1,512 | 1,518 | 1,493 | 1,503 | +3 | +0.2% | 58,000 |
| 2024/02/02 | 1,503 | 1,511 | 1,496 | 1,500 | -4 | -0.3% | 47,400 |
| 2024/02/01 | 1,510 | 1,515 | 1,494 | 1,504 | -13 | -0.9% | 42,700 |
| 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 |
251～
300
件表示中 / 5070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 | 114,900円 | +8.0% | +11.7% | 1.91% | 7.57倍 | 0.81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 |
| アクセル | 98,100円 | -13.8% | -39.6% | 4.18% | 11.95倍 | 0.85倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 83,000円 | +38.0% | +36.4% | 1.81% | 29.45倍 | 0.94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 |
| フェンオール | 167,400円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69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 |
| 原田工業 | 43,900円 | -8.5% | +73.7% | 1.71% | 92.81倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
