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 |
|---|---|---|---|---|---|---|---|
| 2004/11/12 | 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 |
| 2004/09/13 | 1,290 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 42,000 |
| 2004/09/10 | 1,260 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 29,000 |
| 2004/09/09 | 1,290 | 1,290 | 1,260 | 1,270 | -30 | -2.3% | 61,000 |
| 2004/09/08 | 1,290 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 56,000 |
| 2004/09/07 | 1,360 | 1,360 | 1,290 | 1,300 | -80 | -5.8% | 107,000 |
| 2004/09/06 | 1,390 | 1,400 | 1,340 | 1,380 | +40 | +3% | 163,000 |
| 2004/09/03 | 1,280 | 1,380 | 1,270 | 1,340 | +80 | +6.3% | 327,000 |
| 2004/09/02 | 1,250 | 1,270 | 1,240 | 1,260 | +30 | +2.4% | 72,000 |
| 2004/09/01 | 1,240 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 62,000 |
| 2004/08/31 | 1,270 | 1,270 | 1,250 | 1,260 | -20 | -1.6% | 49,000 |
5051～
5100
件表示中 / 5125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 | 136,100円 | +8.0% | +11.7% | 1.62% | 8.97倍 | 0.96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 |
| Ａｂａｌａｎｃｅ | 64,200円 | +31.2% | - | 0.47% | 4.05倍 | 0.52倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ＦＤＫ | 35,300円 | -5.0% | +3.1% | 0.00% | 20.30倍 | 0.76倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ザイン | 88,900円 | +38.0% | +36.4% | 1.69% | 31.58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 |
| 日アンテナ | 76,300円 | +4.8% | +71.4% | 0.00% | 10.20倍 | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
