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 |
---|---|---|---|---|---|---|---|
2021/08/16 | 1,589 | 1,591 | 1,521 | 1,533 | -66 | -4.1% | 54,200 |
2021/08/13 | 1,619 | 1,619 | 1,576 | 1,599 | -10 | -0.6% | 47,900 |
2021/08/12 | 1,624 | 1,624 | 1,596 | 1,609 | +1 | +0.1% | 37,500 |
2021/08/11 | 1,669 | 1,669 | 1,592 | 1,608 | -44 | -2.7% | 58,500 |
2021/08/10 | 1,638 | 1,663 | 1,605 | 1,652 | +9 | +0.5% | 36,900 |
2021/08/06 | 1,671 | 1,680 | 1,641 | 1,643 | -17 | -1% | 33,600 |
2021/08/05 | 1,651 | 1,700 | 1,651 | 1,660 | ±0 | ±0% | 32,400 |
2021/08/04 | 1,738 | 1,748 | 1,660 | 1,660 | -72 | -4.2% | 77,100 |
2021/08/03 | 1,729 | 1,758 | 1,707 | 1,732 | +3 | +0.2% | 49,000 |
2021/08/02 | 1,765 | 1,770 | 1,714 | 1,729 | -36 | -2% | 59,500 |
2021/07/30 | 1,810 | 1,818 | 1,753 | 1,765 | -39 | -2.2% | 40,300 |
2021/07/29 | 1,766 | 1,804 | 1,744 | 1,804 | +74 | +4.3% | 46,000 |
2021/07/28 | 1,776 | 1,789 | 1,725 | 1,730 | -69 | -3.8% | 68,300 |
2021/07/27 | 1,830 | 1,844 | 1,786 | 1,799 | -39 | -2.1% | 65,400 |
2021/07/26 | 1,885 | 1,900 | 1,832 | 1,838 | -7 | -0.4% | 77,100 |
2021/07/21 | 1,854 | 1,885 | 1,822 | 1,845 | +43 | +2.4% | 72,300 |
2021/07/20 | 1,830 | 1,875 | 1,787 | 1,802 | -42 | -2.3% | 130,700 |
2021/07/19 | 1,998 | 2,016 | 1,838 | 1,844 | -168 | -8.3% | 201,900 |
2021/07/16 | 1,940 | 2,037 | 1,906 | 2,012 | +64 | +3.3% | 370,100 |
2021/07/15 | 1,900 | 1,960 | 1,864 | 1,948 | +29 | +1.5% | 162,800 |
2021/07/14 | 1,812 | 1,919 | 1,812 | 1,919 | +71 | +3.8% | 224,100 |
2021/07/13 | 1,770 | 1,865 | 1,732 | 1,848 | +94 | +5.4% | 129,200 |
2021/07/12 | 1,767 | 1,767 | 1,705 | 1,754 | -82 | -4.5% | 212,900 |
2021/07/09 | 1,710 | 1,865 | 1,701 | 1,836 | +112 | +6.5% | 156,100 |
2021/07/08 | 1,740 | 1,742 | 1,703 | 1,724 | -37 | -2.1% | 42,600 |
2021/07/07 | 1,765 | 1,783 | 1,722 | 1,761 | -21 | -1.2% | 58,000 |
2021/07/06 | 1,775 | 1,814 | 1,775 | 1,782 | +7 | +0.4% | 45,500 |
2021/07/05 | 1,764 | 1,800 | 1,730 | 1,775 | +2 | +0.1% | 40,900 |
2021/07/02 | 1,799 | 1,799 | 1,762 | 1,773 | -26 | -1.4% | 45,100 |
2021/07/01 | 1,868 | 1,868 | 1,797 | 1,799 | -43 | -2.3% | 50,800 |
2021/06/30 | 1,862 | 1,871 | 1,842 | 1,842 | -12 | -0.6% | 26,700 |
2021/06/29 | 1,876 | 1,886 | 1,841 | 1,854 | -22 | -1.2% | 30,100 |
2021/06/28 | 1,858 | 1,927 | 1,850 | 1,876 | +31 | +1.7% | 94,700 |
2021/06/25 | 1,840 | 1,859 | 1,831 | 1,845 | +14 | +0.8% | 33,700 |
2021/06/24 | 1,826 | 1,861 | 1,816 | 1,831 | +4 | +0.2% | 29,400 |
2021/06/23 | 1,872 | 1,872 | 1,823 | 1,827 | -38 | -2% | 27,500 |
2021/06/22 | 1,830 | 1,912 | 1,813 | 1,865 | +65 | +3.6% | 109,900 |
2021/06/21 | 1,779 | 1,810 | 1,761 | 1,800 | -20 | -1.1% | 79,300 |
2021/06/18 | 1,870 | 1,888 | 1,815 | 1,820 | -63 | -3.3% | 59,400 |
2021/06/17 | 1,845 | 1,885 | 1,833 | 1,883 | +30 | +1.6% | 68,500 |
2021/06/16 | 1,790 | 1,853 | 1,763 | 1,853 | +62 | +3.5% | 77,100 |
2021/06/15 | 1,750 | 1,796 | 1,739 | 1,791 | +53 | +3% | 60,200 |
2021/06/14 | 1,740 | 1,748 | 1,686 | 1,738 | +13 | +0.8% | 92,200 |
2021/06/11 | 1,777 | 1,787 | 1,718 | 1,725 | -76 | -4.2% | 80,400 |
2021/06/10 | 1,805 | 1,807 | 1,764 | 1,801 | -11 | -0.6% | 59,500 |
2021/06/09 | 1,864 | 1,866 | 1,807 | 1,812 | -60 | -3.2% | 53,600 |
2021/06/08 | 1,895 | 1,910 | 1,861 | 1,872 | -19 | -1% | 34,400 |
2021/06/07 | 1,910 | 1,950 | 1,889 | 1,891 | +14 | +0.7% | 101,400 |
2021/06/04 | 1,902 | 1,910 | 1,855 | 1,877 | -24 | -1.3% | 73,100 |
2021/06/03 | 1,822 | 1,915 | 1,816 | 1,901 | +90 | +5% | 174,500 |
951~
1000
件表示中 / 5126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 | 132,800円 | +8.0% | +11.7% | 1.66% | 8.75倍 | 0.92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 |
FDK | 34,800円 | -5.0% | +3.1% | 0.00% | 20.01倍 | 0.74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 |
Abalance | 73,100円 | +31.2% | - | 0.41% | 4.61倍 | 0.57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 |
日アンテナ | 76,100円 | +4.8% | +71.4% | 0.00% | 10.17倍 | 0.52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 |
ザイン | 87,600円 | +38.0% | +36.4% | 1.71% | 31.12倍 | 1.00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