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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,851 | 1,886 | 1,801 | 1,810 | -9 | -0.5% | 339,100 |
| 2017/05/10 | 1,870 | 1,917 | 1,774 | 1,819 | -41 | -2.2% | 751,200 |
| 2017/05/09 | 1,741 | 1,860 | 1,740 | 1,860 | +151 | +8.8% | 1,494,300 |
| 2017/05/08 | 1,643 | 1,716 | 1,625 | 1,709 | +96 | +6% | 484,500 |
| 2017/05/02 | 1,640 | 1,654 | 1,607 | 1,613 | -22 | -1.3% | 279,000 |
| 2017/05/01 | 1,609 | 1,659 | 1,589 | 1,635 | +9 | +0.6% | 311,900 |
| 2017/04/28 | 1,653 | 1,682 | 1,612 | 1,626 | -33 | -2% | 345,600 |
| 2017/04/27 | 1,681 | 1,698 | 1,637 | 1,659 | +11 | +0.7% | 471,600 |
| 2017/04/26 | 1,694 | 1,695 | 1,628 | 1,648 | -10 | -0.6% | 441,400 |
| 2017/04/25 | 1,630 | 1,681 | 1,591 | 1,658 | +52 | +3.2% | 601,500 |
| 2017/04/24 | 1,708 | 1,739 | 1,600 | 1,606 | -69 | -4.1% | 737,700 |
| 2017/04/21 | 1,593 | 1,698 | 1,582 | 1,675 | +111 | +7.1% | 1,088,800 |
| 2017/04/20 | 1,646 | 1,656 | 1,564 | 1,564 | -61 | -3.8% | 715,400 |
| 2017/04/19 | 1,691 | 1,724 | 1,603 | 1,625 | -36 | -2.2% | 859,900 |
| 2017/04/18 | 1,751 | 1,839 | 1,656 | 1,661 | -39 | -2.3% | 2,687,700 |
| 2017/04/17 | 1,700 | 1,700 | 1,700 | 1,700 | +300 | +21.4% | 93,200 |
| 2017/04/14 | 1,488 | 1,565 | 1,400 | 1,400 | -82 | -5.5% | 321,200 |
| 2017/04/13 | 1,360 | 1,507 | 1,351 | 1,482 | +72 | +5.1% | 241,800 |
| 2017/04/12 | 1,450 | 1,451 | 1,357 | 1,410 | -55 | -3.8% | 221,000 |
| 2017/04/11 | 1,480 | 1,493 | 1,450 | 1,465 | -60 | -3.9% | 144,100 |
| 2017/04/10 | 1,544 | 1,579 | 1,520 | 1,525 | +21 | +1.4% | 100,200 |
| 2017/04/07 | 1,500 | 1,567 | 1,443 | 1,504 | -6 | -0.4% | 200,400 |
| 2017/04/06 | 1,554 | 1,570 | 1,443 | 1,510 | -71 | -4.5% | 243,500 |
| 2017/04/05 | 1,580 | 1,630 | 1,535 | 1,581 | +11 | +0.7% | 145,000 |
| 2017/04/04 | 1,652 | 1,683 | 1,518 | 1,570 | -113 | -6.7% | 336,200 |
| 2017/04/03 | 1,614 | 1,707 | 1,614 | 1,683 | +83 | +5.2% | 318,000 |
| 2017/03/31 | 1,620 | 1,648 | 1,589 | 1,600 | +2 | +0.1% | 149,000 |
| 2017/03/30 | 1,667 | 1,667 | 1,580 | 1,598 | -69 | -4.1% | 288,600 |
| 2017/03/29 | 1,660 | 1,710 | 1,660 | 1,667 | +33 | +2% | 427,900 |
| 2017/03/28 | 1,584 | 1,660 | 1,581 | 1,634 | +72 | +4.6% | 306,300 |
| 2017/03/27 | 1,643 | 1,651 | 1,556 | 1,562 | -38 | -2.4% | 336,500 |
| 2017/03/24 | 1,500 | 1,600 | 1,498 | 1,600 | +118 | +8% | 322,300 |
| 2017/03/23 | 1,437 | 1,510 | 1,421 | 1,482 | +68 | +4.8% | 188,500 |
| 2017/03/22 | 1,411 | 1,459 | 1,410 | 1,414 | -57 | -3.9% | 136,100 |
| 2017/03/21 | 1,405 | 1,474 | 1,380 | 1,471 | +59 | +4.2% | 161,000 |
| 2017/03/17 | 1,409 | 1,466 | 1,392 | 1,412 | -13 | -0.9% | 152,000 |
| 2017/03/16 | 1,347 | 1,442 | 1,321 | 1,425 | +69 | +5.1% | 203,500 |
| 2017/03/15 | 1,439 | 1,439 | 1,349 | 1,356 | -92 | -6.4% | 281,000 |
| 2017/03/14 | 1,408 | 1,475 | 1,320 | 1,448 | +26 | +1.8% | 531,600 |
| 2017/03/13 | 1,509 | 1,544 | 1,407 | 1,422 | -93 | -6.1% | 340,200 |
| 2017/03/10 | 1,555 | 1,563 | 1,510 | 1,515 | -21 | -1.4% | 183,100 |
| 2017/03/09 | 1,560 | 1,596 | 1,536 | 1,536 | -16 | -1% | 169,400 |
| 2017/03/08 | 1,579 | 1,618 | 1,542 | 1,552 | -18 | -1.1% | 215,100 |
| 2017/03/07 | 1,619 | 1,656 | 1,552 | 1,570 | -65 | -4% | 228,900 |
| 2017/03/06 | 1,653 | 1,705 | 1,633 | 1,635 | -19 | -1.1% | 208,800 |
| 2017/03/03 | 1,680 | 1,720 | 1,634 | 1,654 | -15 | -0.9% | 303,800 |
| 2017/03/02 | 1,690 | 1,730 | 1,622 | 1,669 | -29 | -1.7% | 485,200 |
| 2017/03/01 | 1,540 | 1,698 | 1,511 | 1,698 | +192 | +12.7% | 630,300 |
| 2017/02/28 | 1,498 | 1,526 | 1,485 | 1,506 | -3 | -0.2% | 187,700 |
| 2017/02/27 | 1,550 | 1,594 | 1,505 | 1,509 | -56 | -3.6% | 180,700 |
1951～
2000
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 | 0.81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 |
| ザイン | 89,300円 | +38.0% | +36.4% | 1.68% | 31.69倍 | 1.02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% | 17.60倍 | 0.64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
