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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/03 | 1,802 | 1,806 | 1,773 | 1,790 | +7 | +0.4% | 116,900 |
| 2017/10/02 | 1,792 | 1,807 | 1,780 | 1,783 | +3 | +0.2% | 88,400 |
| 2017/09/29 | 1,796 | 1,796 | 1,770 | 1,780 | +3 | +0.2% | 89,300 |
| 2017/09/28 | 1,805 | 1,817 | 1,752 | 1,777 | -13 | -0.7% | 116,900 |
| 2017/09/27 | 1,748 | 1,798 | 1,725 | 1,790 | +77 | +4.5% | 136,600 |
| 2017/09/26 | 1,752 | 1,775 | 1,697 | 1,713 | -36 | -2.1% | 106,400 |
| 2017/09/25 | 1,699 | 1,766 | 1,690 | 1,749 | +69 | +4.1% | 190,100 |
| 2017/09/22 | 1,716 | 1,744 | 1,661 | 1,680 | -33 | -1.9% | 185,200 |
| 2017/09/21 | 1,747 | 1,747 | 1,711 | 1,713 | -12 | -0.7% | 113,900 |
| 2017/09/20 | 1,682 | 1,749 | 1,665 | 1,725 | +52 | +3.1% | 181,700 |
| 2017/09/19 | 1,666 | 1,708 | 1,666 | 1,673 | +43 | +2.6% | 192,900 |
| 2017/09/15 | 1,610 | 1,642 | 1,606 | 1,630 | +14 | +0.9% | 119,300 |
| 2017/09/14 | 1,685 | 1,690 | 1,603 | 1,616 | -64 | -3.8% | 193,200 |
| 2017/09/13 | 1,675 | 1,740 | 1,657 | 1,680 | +27 | +1.6% | 158,200 |
| 2017/09/12 | 1,630 | 1,657 | 1,611 | 1,653 | +35 | +2.2% | 113,000 |
| 2017/09/11 | 1,649 | 1,649 | 1,604 | 1,618 | +4 | +0.2% | 91,400 |
| 2017/09/08 | 1,606 | 1,632 | 1,596 | 1,614 | -5 | -0.3% | 99,700 |
| 2017/09/07 | 1,650 | 1,677 | 1,594 | 1,619 | -28 | -1.7% | 108,600 |
| 2017/09/06 | 1,596 | 1,658 | 1,583 | 1,647 | +10 | +0.6% | 132,800 |
| 2017/09/05 | 1,752 | 1,754 | 1,595 | 1,637 | -104 | -6% | 265,900 |
| 2017/09/04 | 1,815 | 1,818 | 1,733 | 1,741 | -94 | -5.1% | 185,900 |
| 2017/09/01 | 1,812 | 1,836 | 1,812 | 1,835 | +29 | +1.6% | 82,000 |
| 2017/08/31 | 1,831 | 1,838 | 1,805 | 1,806 | -26 | -1.4% | 79,000 |
| 2017/08/30 | 1,839 | 1,848 | 1,799 | 1,832 | -3 | -0.2% | 103,800 |
| 2017/08/29 | 1,830 | 1,858 | 1,822 | 1,835 | -30 | -1.6% | 65,400 |
| 2017/08/28 | 1,826 | 1,874 | 1,813 | 1,865 | +38 | +2.1% | 112,800 |
| 2017/08/25 | 1,800 | 1,833 | 1,800 | 1,827 | +19 | +1.1% | 91,300 |
| 2017/08/24 | 1,804 | 1,816 | 1,794 | 1,808 | -17 | -0.9% | 81,700 |
1901～
1950
件表示中 / 5158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 | 133,600円 | +12.4% | +25.3% | 1.65% | 7.53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 |
| 三社電機 | 86,700円 | +8.9% | +1.7% | 4.61% | 13.73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 |
| 日アンテナ | 88,300円 | +4.8% | +71.4% | 0.00% | 11.82倍 | 0.61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 |
| エノモト | 161,900円 | +0.5% | +57.0% | 4.39% | 14.75倍 | 0.47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 | 140,000円 | +1.1% | +7.7% | 5.71% | 23.69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 |
市場注目の銘柄
チャート関連のコラム
