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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/24 | 1,524 | 1,630 | 1,515 | 1,565 | +25 | +1.6% | 262,300 |
| 2017/02/23 | 1,570 | 1,588 | 1,527 | 1,540 | -39 | -2.5% | 177,900 |
| 2017/02/22 | 1,655 | 1,657 | 1,530 | 1,579 | -76 | -4.6% | 409,100 |
| 2017/02/21 | 1,669 | 1,714 | 1,609 | 1,655 | -21 | -1.3% | 543,900 |
| 2017/02/20 | 1,588 | 1,680 | 1,571 | 1,676 | +111 | +7.1% | 442,200 |
| 2017/02/17 | 1,567 | 1,648 | 1,550 | 1,565 | -25 | -1.6% | 446,200 |
| 2017/02/16 | 1,545 | 1,608 | 1,536 | 1,590 | +73 | +4.8% | 656,200 |
| 2017/02/15 | 1,473 | 1,530 | 1,473 | 1,517 | +39 | +2.6% | 303,000 |
| 2017/02/14 | 1,448 | 1,531 | 1,423 | 1,478 | +54 | +3.8% | 556,900 |
| 2017/02/13 | 1,490 | 1,547 | 1,407 | 1,424 | -36 | -2.5% | 877,600 |
| 2017/02/10 | 1,385 | 1,468 | 1,381 | 1,460 | +119 | +8.9% | 841,200 |
| 2017/02/09 | 1,325 | 1,397 | 1,325 | 1,341 | +16 | +1.2% | 403,400 |
| 2017/02/08 | 1,260 | 1,370 | 1,260 | 1,325 | +71 | +5.7% | 418,200 |
| 2017/02/07 | 1,240 | 1,276 | 1,217 | 1,254 | +14 | +1.1% | 151,500 |
| 2017/02/06 | 1,280 | 1,280 | 1,204 | 1,240 | -24 | -1.9% | 282,300 |
| 2017/02/03 | 1,327 | 1,356 | 1,246 | 1,264 | -62 | -4.7% | 240,900 |
| 2017/02/02 | 1,358 | 1,383 | 1,326 | 1,326 | -21 | -1.6% | 153,500 |
| 2017/02/01 | 1,355 | 1,392 | 1,334 | 1,347 | -8 | -0.6% | 150,500 |
| 2017/01/31 | 1,356 | 1,419 | 1,345 | 1,355 | -25 | -1.8% | 307,500 |
| 2017/01/30 | 1,300 | 1,420 | 1,299 | 1,380 | +54 | +4.1% | 480,200 |
| 2017/01/27 | 1,390 | 1,393 | 1,310 | 1,326 | -40 | -2.9% | 250,800 |
| 2017/01/26 | 1,388 | 1,430 | 1,362 | 1,366 | -52 | -3.7% | 437,400 |
| 2017/01/25 | 1,350 | 1,439 | 1,324 | 1,418 | +83 | +6.2% | 600,100 |
| 2017/01/24 | 1,380 | 1,416 | 1,320 | 1,335 | -16 | -1.2% | 695,900 |
| 2017/01/23 | 1,300 | 1,372 | 1,290 | 1,351 | +66 | +5.1% | 616,700 |
| 2017/01/20 | 1,220 | 1,308 | 1,205 | 1,285 | +50 | +4% | 478,500 |
| 2017/01/19 | 1,330 | 1,356 | 1,230 | 1,235 | -65 | -5% | 823,900 |
| 2017/01/18 | 1,224 | 1,300 | 1,181 | 1,300 | +57 | +4.6% | 1,067,500 |
2051～
2100
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
