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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,397 | 1,409 | 1,369 | 1,409 | +23 | +1.7% | 26,600 |
| 2024/05/29 | 1,409 | 1,423 | 1,385 | 1,386 | -11 | -0.8% | 29,300 |
| 2024/05/28 | 1,394 | 1,410 | 1,391 | 1,397 | +18 | +1.3% | 32,400 |
| 2024/05/27 | 1,389 | 1,389 | 1,373 | 1,379 | +9 | +0.7% | 15,700 |
| 2024/05/24 | 1,352 | 1,394 | 1,352 | 1,370 | +4 | +0.3% | 14,600 |
| 2024/05/23 | 1,377 | 1,403 | 1,366 | 1,366 | -16 | -1.2% | 29,600 |
| 2024/05/22 | 1,379 | 1,400 | 1,371 | 1,382 | +19 | +1.4% | 21,000 |
| 2024/05/21 | 1,369 | 1,385 | 1,350 | 1,363 | -2 | -0.1% | 28,600 |
| 2024/05/20 | 1,329 | 1,376 | 1,329 | 1,365 | +45 | +3.4% | 35,800 |
| 2024/05/17 | 1,335 | 1,336 | 1,310 | 1,320 | -5 | -0.4% | 47,200 |
| 2024/05/16 | 1,378 | 1,379 | 1,325 | 1,325 | -22 | -1.6% | 27,900 |
| 2024/05/15 | 1,362 | 1,375 | 1,346 | 1,347 | -20 | -1.5% | 19,400 |
| 2024/05/14 | 1,382 | 1,382 | 1,360 | 1,367 | -9 | -0.7% | 20,300 |
| 2024/05/13 | 1,342 | 1,385 | 1,340 | 1,376 | +34 | +2.5% | 43,300 |
| 2024/05/10 | 1,335 | 1,343 | 1,324 | 1,342 | +12 | +0.9% | 18,700 |
| 2024/05/09 | 1,343 | 1,343 | 1,321 | 1,330 | -13 | -1% | 28,200 |
| 2024/05/08 | 1,330 | 1,352 | 1,316 | 1,343 | +11 | +0.8% | 30,500 |
| 2024/05/07 | 1,340 | 1,351 | 1,331 | 1,332 | -9 | -0.7% | 47,700 |
| 2024/05/02 | 1,337 | 1,377 | 1,327 | 1,341 | +14 | +1.1% | 87,300 |
| 2024/05/01 | 1,327 | 1,341 | 1,318 | 1,327 | -14 | -1% | 40,100 |
| 2024/04/30 | 1,316 | 1,347 | 1,296 | 1,341 | +43 | +3.3% | 38,800 |
| 2024/04/26 | 1,310 | 1,323 | 1,295 | 1,298 | -4 | -0.3% | 47,200 |
| 2024/04/25 | 1,332 | 1,333 | 1,296 | 1,302 | -49 | -3.6% | 48,100 |
| 2024/04/24 | 1,294 | 1,353 | 1,276 | 1,351 | +85 | +6.7% | 90,200 |
| 2024/04/23 | 1,295 | 1,302 | 1,252 | 1,266 | -4 | -0.3% | 62,900 |
| 2024/04/22 | 1,300 | 1,309 | 1,264 | 1,270 | -31 | -2.4% | 71,700 |
| 2024/04/19 | 1,335 | 1,368 | 1,281 | 1,301 | -33 | -2.5% | 117,100 |
| 2024/04/18 | 1,340 | 1,347 | 1,316 | 1,334 | -11 | -0.8% | 61,700 |
| 2024/04/17 | 1,395 | 1,397 | 1,333 | 1,345 | -43 | -3.1% | 98,700 |
| 2024/04/16 | 1,410 | 1,441 | 1,381 | 1,388 | -32 | -2.3% | 88,300 |
| 2024/04/15 | 1,396 | 1,447 | 1,385 | 1,420 | -146 | -9.3% | 299,100 |
| 2024/04/12 | 1,558 | 1,609 | 1,558 | 1,566 | -6 | -0.4% | 66,000 |
| 2024/04/11 | 1,538 | 1,572 | 1,528 | 1,572 | +4 | +0.3% | 35,400 |
| 2024/04/10 | 1,556 | 1,583 | 1,550 | 1,568 | +8 | +0.5% | 48,700 |
| 2024/04/09 | 1,538 | 1,568 | 1,526 | 1,560 | +23 | +1.5% | 30,100 |
| 2024/04/08 | 1,525 | 1,542 | 1,513 | 1,537 | +17 | +1.1% | 46,500 |
| 2024/04/05 | 1,520 | 1,539 | 1,500 | 1,520 | -25 | -1.6% | 64,200 |
| 2024/04/04 | 1,550 | 1,575 | 1,540 | 1,545 | +1 | +0.1% | 28,600 |
| 2024/04/03 | 1,539 | 1,574 | 1,537 | 1,544 | -7 | -0.5% | 58,100 |
| 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 |
301～
350
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 | 128,000円 | +12.4% | +25.3% | 1.72% | 7.21倍 | 0.88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 | 86,500円 | +8.9% | +1.7% | 4.62% | 13.70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 | 164,900円 | +0.5% | +57.0% | 4.31% | 15.02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 | 140,700円 | +1.1% | +7.7% | 5.69% | 23.81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 | 86,100円 | +38.0% | +36.4% | 1.74% | 30.64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
