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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,723 | 1,780 | 1,723 | 1,778 | +38 | +2.2% | 67,400 |
| 2017/12/14 | 1,714 | 1,749 | 1,713 | 1,740 | +15 | +0.9% | 53,000 |
| 2017/12/13 | 1,772 | 1,772 | 1,715 | 1,725 | -46 | -2.6% | 60,900 |
| 2017/12/12 | 1,792 | 1,814 | 1,766 | 1,771 | -35 | -1.9% | 83,300 |
| 2017/12/11 | 1,776 | 1,820 | 1,762 | 1,806 | +63 | +3.6% | 213,000 |
| 2017/12/08 | 1,720 | 1,752 | 1,706 | 1,743 | +63 | +3.8% | 99,200 |
| 2017/12/07 | 1,612 | 1,690 | 1,612 | 1,680 | +59 | +3.6% | 89,000 |
| 2017/12/06 | 1,650 | 1,683 | 1,611 | 1,621 | -28 | -1.7% | 65,300 |
| 2017/12/05 | 1,688 | 1,694 | 1,641 | 1,649 | -33 | -2% | 80,800 |
| 2017/12/04 | 1,695 | 1,699 | 1,682 | 1,682 | -12 | -0.7% | 50,100 |
| 2017/12/01 | 1,700 | 1,720 | 1,683 | 1,694 | -4 | -0.2% | 122,900 |
| 2017/11/30 | 1,735 | 1,739 | 1,670 | 1,698 | -55 | -3.1% | 175,800 |
| 2017/11/29 | 1,737 | 1,786 | 1,737 | 1,753 | +4 | +0.2% | 82,500 |
| 2017/11/28 | 1,787 | 1,787 | 1,726 | 1,749 | -63 | -3.5% | 75,500 |
| 2017/11/27 | 1,820 | 1,832 | 1,802 | 1,812 | -1 | -0.1% | 142,000 |
| 2017/11/24 | 1,808 | 1,820 | 1,783 | 1,813 | +16 | +0.9% | 128,200 |
| 2017/11/22 | 1,800 | 1,808 | 1,763 | 1,797 | +12 | +0.7% | 131,500 |
| 2017/11/21 | 1,798 | 1,798 | 1,732 | 1,785 | +1 | +0.1% | 106,900 |
| 2017/11/20 | 1,751 | 1,786 | 1,723 | 1,784 | +40 | +2.3% | 97,100 |
| 2017/11/17 | 1,712 | 1,744 | 1,703 | 1,744 | +60 | +3.6% | 130,000 |
| 2017/11/16 | 1,652 | 1,690 | 1,631 | 1,684 | +31 | +1.9% | 56,500 |
| 2017/11/15 | 1,702 | 1,709 | 1,614 | 1,653 | -54 | -3.2% | 125,000 |
| 2017/11/14 | 1,735 | 1,752 | 1,685 | 1,707 | ±0 | ±0% | 91,600 |
| 2017/11/13 | 1,710 | 1,730 | 1,684 | 1,707 | -3 | -0.2% | 70,000 |
| 2017/11/10 | 1,730 | 1,759 | 1,702 | 1,710 | -16 | -0.9% | 88,800 |
| 2017/11/09 | 1,800 | 1,804 | 1,698 | 1,726 | -53 | -3% | 195,500 |
| 2017/11/08 | 1,739 | 1,779 | 1,725 | 1,779 | +54 | +3.1% | 159,800 |
| 2017/11/07 | 1,706 | 1,739 | 1,706 | 1,725 | +12 | +0.7% | 66,900 |
| 2017/11/06 | 1,739 | 1,740 | 1,704 | 1,713 | -12 | -0.7% | 87,400 |
| 2017/11/02 | 1,740 | 1,740 | 1,698 | 1,725 | -5 | -0.3% | 85,800 |
| 2017/11/01 | 1,727 | 1,739 | 1,704 | 1,730 | -9 | -0.5% | 129,500 |
| 2017/10/31 | 1,717 | 1,746 | 1,711 | 1,739 | +21 | +1.2% | 92,900 |
| 2017/10/30 | 1,695 | 1,725 | 1,681 | 1,718 | +46 | +2.8% | 110,100 |
| 2017/10/27 | 1,650 | 1,675 | 1,642 | 1,672 | +30 | +1.8% | 93,400 |
| 2017/10/26 | 1,654 | 1,677 | 1,640 | 1,642 | -12 | -0.7% | 69,000 |
| 2017/10/25 | 1,680 | 1,680 | 1,642 | 1,654 | -2 | -0.1% | 94,300 |
| 2017/10/24 | 1,645 | 1,666 | 1,632 | 1,656 | +26 | +1.6% | 104,700 |
| 2017/10/23 | 1,616 | 1,655 | 1,601 | 1,630 | +32 | +2% | 90,200 |
| 2017/10/20 | 1,550 | 1,608 | 1,550 | 1,598 | +22 | +1.4% | 113,500 |
| 2017/10/19 | 1,640 | 1,644 | 1,570 | 1,576 | -49 | -3% | 239,800 |
| 2017/10/18 | 1,650 | 1,682 | 1,625 | 1,625 | -65 | -3.8% | 213,100 |
| 2017/10/17 | 1,730 | 1,755 | 1,685 | 1,690 | -48 | -2.8% | 220,400 |
| 2017/10/16 | 1,670 | 1,798 | 1,650 | 1,738 | -119 | -6.4% | 640,100 |
| 2017/10/13 | 1,845 | 1,860 | 1,784 | 1,857 | +12 | +0.7% | 288,400 |
| 2017/10/12 | 1,855 | 1,863 | 1,833 | 1,845 | -1 | -0.1% | 163,300 |
| 2017/10/11 | 1,820 | 1,866 | 1,803 | 1,846 | +46 | +2.6% | 224,000 |
| 2017/10/10 | 1,743 | 1,800 | 1,730 | 1,800 | +87 | +5.1% | 151,200 |
| 2017/10/06 | 1,700 | 1,745 | 1,692 | 1,713 | +7 | +0.4% | 118,500 |
| 2017/10/05 | 1,765 | 1,765 | 1,692 | 1,706 | -38 | -2.2% | 138,100 |
| 2017/10/04 | 1,795 | 1,796 | 1,735 | 1,744 | -46 | -2.6% | 126,100 |
1801～
1850
件表示中 / 5086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 | 118,200円 | +8.0% | +11.7% | 1.86% | 7.79倍 | 0.82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 |
| ザイン | 89,300円 | +38.0% | +36.4% | 1.68% | 31.69倍 | 1.01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 |
| ケ ル | 133,100円 | -0.3% | -35.3% | 6.01% | 17.59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 |
| フェンオール | 170,000円 | -7.3% | -59.9% | 4.35% | 15.40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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
