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 |
|---|---|---|---|---|---|---|---|
| 2004/09/29 | 1,070 | 1,080 | 990 | 1,020 | -20 | -1.9% | 60,000 |
| 2004/09/28 | 1,100 | 1,120 | 1,040 | 1,040 | -100 | -8.8% | 74,000 |
| 2004/09/27 | 1,210 | 1,210 | 1,140 | 1,140 | -50 | -4.2% | 32,000 |
| 2004/09/24 | 1,150 | 1,190 | 1,130 | 1,190 | +30 | +2.6% | 39,000 |
| 2004/09/22 | 1,160 | 1,160 | 1,120 | 1,160 | -20 | -1.7% | 54,000 |
| 2004/09/21 | 1,180 | 1,200 | 1,120 | 1,180 | -20 | -1.7% | 69,000 |
| 2004/09/17 | 1,200 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 39,000 |
| 2004/09/16 | 1,180 | 1,240 | 1,160 | 1,190 | -10 | -0.8% | 58,000 |
| 2004/09/15 | 1,260 | 1,260 | 1,200 | 1,200 | -50 | -4% | 80,000 |
| 2004/09/14 | 1,290 | 1,300 | 1,250 | 1,250 | -20 | -1.6% | 70,000 |
| 2004/09/13 | 1,290 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 42,000 |
| 2004/09/10 | 1,260 | 1,280 | 1,260 | 1,270 | ±0 | ±0% | 29,000 |
| 2004/09/09 | 1,290 | 1,290 | 1,260 | 1,270 | -30 | -2.3% | 61,000 |
| 2004/09/08 | 1,290 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 56,000 |
| 2004/09/07 | 1,360 | 1,360 | 1,290 | 1,300 | -80 | -5.8% | 107,000 |
| 2004/09/06 | 1,390 | 1,400 | 1,340 | 1,380 | +40 | +3% | 163,000 |
| 2004/09/03 | 1,280 | 1,380 | 1,270 | 1,340 | +80 | +6.3% | 327,000 |
| 2004/09/02 | 1,250 | 1,270 | 1,240 | 1,260 | +30 | +2.4% | 72,000 |
| 2004/09/01 | 1,240 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 62,000 |
| 2004/08/31 | 1,270 | 1,270 | 1,250 | 1,260 | -20 | -1.6% | 49,000 |
| 2004/08/30 | 1,320 | 1,320 | 1,270 | 1,280 | -20 | -1.5% | 65,000 |
| 2004/08/27 | 1,250 | 1,320 | 1,240 | 1,300 | +40 | +3.2% | 141,000 |
| 2004/08/26 | 1,280 | 1,310 | 1,260 | 1,260 | +10 | +0.8% | 44,000 |
| 2004/08/25 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 72,000 |
| 2004/08/24 | 1,310 | 1,310 | 1,260 | 1,280 | -30 | -2.3% | 83,000 |
| 2004/08/23 | 1,350 | 1,370 | 1,300 | 1,310 | -20 | -1.5% | 67,000 |
| 2004/08/20 | 1,280 | 1,380 | 1,230 | 1,330 | +30 | +2.3% | 131,000 |
| 2004/08/19 | 1,370 | 1,370 | 1,300 | 1,300 | -30 | -2.3% | 81,000 |
| 2004/08/18 | 1,360 | 1,400 | 1,310 | 1,330 | -50 | -3.6% | 139,000 |
| 2004/08/17 | 1,490 | 1,500 | 1,380 | 1,380 | -70 | -4.8% | 147,000 |
| 2004/08/16 | 1,470 | 1,490 | 1,420 | 1,450 | ±0 | ±0% | 201,000 |
| 2004/08/13 | 1,470 | 1,550 | 1,420 | 1,450 | -50 | -3.3% | 813,000 |
| 2004/08/12 | 1,400 | 1,510 | 1,390 | 1,500 | +130 | +9.5% | 360,000 |
| 2004/08/11 | 1,540 | 1,540 | 1,370 | 1,370 | -110 | -7.4% | 341,000 |
| 2004/08/10 | 1,450 | 1,570 | 1,430 | 1,480 | +50 | +3.5% | 1,117,000 |
| 2004/08/09 | 1,310 | 1,460 | 1,300 | 1,430 | +80 | +5.9% | 647,000 |
| 2004/08/06 | 1,220 | 1,410 | 1,220 | 1,350 | +50 | +3.8% | 600,000 |
| 2004/08/05 | 1,380 | 1,540 | 1,270 | 1,300 | -70 | -5.1% | 1,919,000 |
| 2004/08/04 | 1,110 | 1,370 | 1,110 | 1,370 | +200 | +17.1% | 670,000 |
| 2004/08/03 | 1,310 | 1,350 | 1,090 | 1,170 | -110 | -8.6% | 405,000 |
| 2004/08/02 | 1,410 | 1,430 | 1,280 | 1,280 | -130 | -9.2% | 263,000 |
| 2004/07/30 | 1,390 | 1,480 | 1,280 | 1,410 | +30 | +2.2% | 815,000 |
| 2004/07/29 | 1,620 | 1,620 | 1,350 | 1,380 | -270 | -16.4% | 979,000 |
| 2004/07/28 | 1,850 | 1,900 | 1,590 | 1,650 | -50 | -2.9% | 1,528,000 |
| 2004/07/27 | 2,100 | 2,180 | 1,700 | 1,700 | - | - | 2,723,000 |
5051～
5095
件表示中 / 5095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 | 117,000円 | +8.0% | +11.7% | 1.88% | 7.71倍 | 0.80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 |
| コスモス電 | 645,000円 | -8.6% | -2.7% | 2.71% | 12.45倍 | 1.15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 |
| ＵＭＣエレ | 34,700円 | -12.8% | -8.9% | 2.88% | 10.22倍 | 1.06倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ケ ル | 132,000円 | +1.1% | +7.7% | 6.06% | 22.32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 | 171,800円 | -7.3% | -59.9% | 4.31% | 15.56倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
