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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,050 | 1,050 | 1,040 | 1,050 | +10 | +1% | 13,000 |
| 2004/11/26 | 1,040 | 1,060 | 1,030 | 1,040 | -10 | -1% | 18,000 |
| 2004/11/25 | 1,060 | 1,070 | 1,040 | 1,050 | ±0 | ±0% | 32,000 |
| 2004/11/24 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 4,000 |
| 2004/11/22 | 1,030 | 1,050 | 1,030 | 1,050 | -10 | -0.9% | 11,000 |
| 2004/11/19 | 1,080 | 1,080 | 1,050 | 1,060 | -10 | -0.9% | 13,000 |
| 2004/11/18 | 1,100 | 1,100 | 1,070 | 1,070 | -10 | -0.9% | 29,000 |
| 2004/11/17 | 1,060 | 1,090 | 1,060 | 1,080 | +20 | +1.9% | 24,000 |
| 2004/11/16 | 1,110 | 1,130 | 1,060 | 1,060 | -30 | -2.8% | 71,000 |
| 2004/11/15 | 1,100 | 1,130 | 1,070 | 1,090 | +10 | +0.9% | 71,000 |
| 2004/11/12 | 1,040 | 1,090 | 1,040 | 1,080 | +50 | +4.9% | 42,000 |
| 2004/11/11 | 1,080 | 1,100 | 1,030 | 1,030 | -30 | -2.8% | 46,000 |
| 2004/11/10 | 1,010 | 1,100 | 1,000 | 1,060 | +50 | +5% | 51,000 |
| 2004/11/09 | 1,020 | 1,020 | 1,010 | 1,010 | -30 | -2.9% | 19,000 |
| 2004/11/08 | 1,070 | 1,080 | 1,040 | 1,040 | -30 | -2.8% | 12,000 |
| 2004/11/05 | 1,050 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 16,000 |
| 2004/11/04 | 1,070 | 1,090 | 1,040 | 1,040 | -10 | -1% | 33,000 |
| 2004/11/02 | 1,010 | 1,050 | 1,010 | 1,050 | +40 | +4% | 11,000 |
| 2004/11/01 | 1,060 | 1,060 | 1,000 | 1,010 | -60 | -5.6% | 43,000 |
| 2004/10/29 | 1,080 | 1,090 | 1,070 | 1,070 | -30 | -2.7% | 22,000 |
| 2004/10/28 | 1,120 | 1,140 | 1,100 | 1,100 | +10 | +0.9% | 24,000 |
| 2004/10/27 | 1,140 | 1,140 | 1,090 | 1,090 | -40 | -3.5% | 24,000 |
| 2004/10/26 | 1,060 | 1,130 | 1,060 | 1,130 | +60 | +5.6% | 19,000 |
| 2004/10/25 | 1,060 | 1,070 | 1,050 | 1,070 | -20 | -1.8% | 26,000 |
| 2004/10/22 | 1,070 | 1,090 | 1,070 | 1,090 | +30 | +2.8% | 24,000 |
| 2004/10/21 | 1,100 | 1,100 | 1,060 | 1,060 | -20 | -1.9% | 32,000 |
| 2004/10/20 | 1,130 | 1,130 | 1,050 | 1,080 | -50 | -4.4% | 52,000 |
| 2004/10/19 | 1,140 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 23,000 |
| 2004/10/18 | 1,160 | 1,160 | 1,120 | 1,130 | -30 | -2.6% | 24,000 |
| 2004/10/15 | 1,130 | 1,160 | 1,110 | 1,160 | -10 | -0.9% | 84,000 |
| 2004/10/14 | 1,090 | 1,170 | 1,070 | 1,170 | +60 | +5.4% | 89,000 |
| 2004/10/13 | 1,180 | 1,200 | 1,110 | 1,110 | -130 | -10.5% | 135,000 |
| 2004/10/12 | 1,280 | 1,280 | 1,200 | 1,240 | -20 | -1.6% | 76,000 |
| 2004/10/08 | 1,270 | 1,290 | 1,240 | 1,260 | -30 | -2.3% | 191,000 |
| 2004/10/07 | 1,170 | 1,320 | 1,160 | 1,290 | +140 | +12.2% | 363,000 |
| 2004/10/06 | 1,130 | 1,170 | 1,130 | 1,150 | +20 | +1.8% | 51,000 |
| 2004/10/05 | 1,140 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 22,000 |
| 2004/10/04 | 1,130 | 1,170 | 1,130 | 1,130 | +40 | +3.7% | 48,000 |
| 2004/10/01 | 1,130 | 1,150 | 1,090 | 1,090 | -20 | -1.8% | 48,000 |
| 2004/09/30 | 1,030 | 1,160 | 1,020 | 1,110 | +90 | +8.8% | 109,000 |
| 2004/09/29 | 1,070 | 1,080 | 990 | 1,020 | -20 | -1.9% | 60,000 |
| 2004/09/28 | 1,100 | 1,120 | 1,040 | 1,040 | -100 | -8.8% | 74,000 |
| 2004/09/27 | 1,210 | 1,210 | 1,140 | 1,140 | -50 | -4.2% | 32,000 |
| 2004/09/24 | 1,150 | 1,190 | 1,130 | 1,190 | +30 | +2.6% | 39,000 |
| 2004/09/22 | 1,160 | 1,160 | 1,120 | 1,160 | -20 | -1.7% | 54,000 |
| 2004/09/21 | 1,180 | 1,200 | 1,120 | 1,180 | -20 | -1.7% | 69,000 |
| 2004/09/17 | 1,200 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 39,000 |
| 2004/09/16 | 1,180 | 1,240 | 1,160 | 1,190 | -10 | -0.8% | 58,000 |
| 2004/09/15 | 1,260 | 1,260 | 1,200 | 1,200 | -50 | -4% | 80,000 |
| 2004/09/14 | 1,290 | 1,300 | 1,250 | 1,250 | -20 | -1.6% | 70,000 |
5001～
5050
件表示中 / 5085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 | 117,100円 | +8.0% | +11.7% | 1.88% | 7.72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 |
| ケ ル | 132,700円 | -0.3% | -35.3% | 6.03% | 17.54倍 | 0.63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 |
| 原田工業 | 46,500円 | -8.5% | +73.7% | 1.61% | 98.31倍 | 0.68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 |
| コスモス電 | 632,000円 | -4.2% | -43.0% | 2.53% | 15.26倍 | 1.21倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| フェンオール | 169,400円 | -7.3% | -59.9% | 4.37% | 15.35倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
