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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,916 | 1,920 | 1,850 | 1,850 | -76 | -3.9% | 354,600 |
| 2017/06/09 | 1,917 | 1,969 | 1,913 | 1,926 | +16 | +0.8% | 202,900 |
| 2017/06/08 | 1,923 | 1,975 | 1,905 | 1,910 | +3 | +0.2% | 244,500 |
| 2017/06/07 | 1,910 | 1,932 | 1,891 | 1,907 | -1 | -0.1% | 162,800 |
| 2017/06/06 | 1,950 | 1,986 | 1,907 | 1,908 | -47 | -2.4% | 251,100 |
| 2017/06/05 | 1,890 | 1,971 | 1,887 | 1,955 | +60 | +3.2% | 307,200 |
| 2017/06/02 | 1,918 | 1,929 | 1,880 | 1,895 | -4 | -0.2% | 196,000 |
| 2017/06/01 | 1,901 | 1,937 | 1,887 | 1,899 | -7 | -0.4% | 157,800 |
| 2017/05/31 | 1,910 | 1,956 | 1,882 | 1,906 | -16 | -0.8% | 350,600 |
| 2017/05/30 | 1,955 | 1,990 | 1,912 | 1,922 | -44 | -2.2% | 306,300 |
| 2017/05/29 | 1,897 | 1,992 | 1,867 | 1,966 | +66 | +3.5% | 474,100 |
| 2017/05/26 | 1,935 | 1,947 | 1,886 | 1,900 | -22 | -1.1% | 227,800 |
| 2017/05/25 | 1,974 | 1,986 | 1,901 | 1,922 | -20 | -1% | 355,700 |
| 2017/05/24 | 1,928 | 1,973 | 1,905 | 1,942 | +50 | +2.6% | 409,700 |
| 2017/05/23 | 1,920 | 1,941 | 1,875 | 1,892 | -41 | -2.1% | 361,300 |
| 2017/05/22 | 1,826 | 1,938 | 1,813 | 1,933 | +126 | +7% | 629,700 |
| 2017/05/19 | 1,831 | 1,835 | 1,771 | 1,807 | -10 | -0.6% | 205,000 |
| 2017/05/18 | 1,791 | 1,860 | 1,780 | 1,817 | -54 | -2.9% | 450,400 |
| 2017/05/17 | 1,830 | 1,910 | 1,818 | 1,871 | +31 | +1.7% | 500,300 |
| 2017/05/16 | 1,791 | 1,845 | 1,768 | 1,840 | +70 | +4% | 354,600 |
| 2017/05/15 | 1,720 | 1,804 | 1,715 | 1,770 | +19 | +1.1% | 230,100 |
| 2017/05/12 | 1,820 | 1,820 | 1,735 | 1,751 | -59 | -3.3% | 317,500 |
| 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 |
2001～
2050
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
