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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,452 | 1,474 | 1,433 | 1,447 | +8 | +0.6% | 41,900 |
2020/05/28 | 1,476 | 1,488 | 1,422 | 1,439 | -40 | -2.7% | 45,600 |
2020/05/27 | 1,517 | 1,538 | 1,462 | 1,479 | -38 | -2.5% | 69,500 |
2020/05/26 | 1,560 | 1,567 | 1,501 | 1,517 | -34 | -2.2% | 63,300 |
2020/05/25 | 1,536 | 1,617 | 1,515 | 1,551 | +28 | +1.8% | 69,900 |
2020/05/22 | 1,570 | 1,570 | 1,519 | 1,523 | -42 | -2.7% | 30,700 |
2020/05/21 | 1,554 | 1,589 | 1,528 | 1,565 | +26 | +1.7% | 60,600 |
2020/05/20 | 1,502 | 1,559 | 1,502 | 1,539 | +22 | +1.5% | 27,900 |
2020/05/19 | 1,531 | 1,533 | 1,495 | 1,517 | +13 | +0.9% | 25,100 |
2020/05/18 | 1,500 | 1,523 | 1,485 | 1,504 | -2 | -0.1% | 27,700 |
2020/05/15 | 1,555 | 1,595 | 1,473 | 1,506 | -38 | -2.5% | 71,100 |
2020/05/14 | 1,614 | 1,614 | 1,542 | 1,544 | -64 | -4% | 60,000 |
2020/05/13 | 1,622 | 1,635 | 1,587 | 1,608 | -47 | -2.8% | 83,600 |
2020/05/12 | 1,626 | 1,673 | 1,600 | 1,655 | +19 | +1.2% | 76,600 |
2020/05/11 | 1,648 | 1,676 | 1,620 | 1,636 | -5 | -0.3% | 81,300 |
2020/05/08 | 1,648 | 1,678 | 1,609 | 1,641 | -3 | -0.2% | 68,100 |
2020/05/07 | 1,588 | 1,712 | 1,581 | 1,644 | +92 | +5.9% | 120,100 |
2020/05/01 | 1,573 | 1,578 | 1,516 | 1,552 | -56 | -3.5% | 70,400 |
2020/04/30 | 1,573 | 1,615 | 1,528 | 1,608 | +68 | +4.4% | 89,400 |
2020/04/28 | 1,560 | 1,563 | 1,506 | 1,540 | -8 | -0.5% | 51,100 |
2020/04/27 | 1,557 | 1,576 | 1,526 | 1,548 | +58 | +3.9% | 63,500 |
2020/04/24 | 1,576 | 1,576 | 1,480 | 1,490 | -75 | -4.8% | 78,200 |
2020/04/23 | 1,600 | 1,620 | 1,550 | 1,565 | -22 | -1.4% | 60,800 |
2020/04/22 | 1,577 | 1,611 | 1,507 | 1,587 | +7 | +0.4% | 77,000 |
2020/04/21 | 1,674 | 1,695 | 1,578 | 1,580 | -129 | -7.5% | 101,100 |
2020/04/20 | 1,690 | 1,714 | 1,633 | 1,709 | +3 | +0.2% | 111,800 |
2020/04/17 | 1,630 | 1,706 | 1,629 | 1,706 | +87 | +5.4% | 174,800 |
2020/04/16 | 1,579 | 1,622 | 1,573 | 1,619 | +34 | +2.1% | 70,200 |
2020/04/15 | 1,522 | 1,610 | 1,518 | 1,585 | +54 | +3.5% | 149,700 |
2020/04/14 | 1,478 | 1,545 | 1,454 | 1,531 | +54 | +3.7% | 115,600 |
2020/04/13 | 1,447 | 1,518 | 1,423 | 1,477 | +17 | +1.2% | 147,000 |
2020/04/10 | 1,400 | 1,460 | 1,349 | 1,460 | +82 | +6% | 129,000 |
2020/04/09 | 1,304 | 1,385 | 1,299 | 1,378 | +65 | +5% | 84,100 |
2020/04/08 | 1,262 | 1,359 | 1,240 | 1,313 | +50 | +4% | 56,300 |
2020/04/07 | 1,300 | 1,324 | 1,226 | 1,263 | +23 | +1.9% | 66,700 |
2020/04/06 | 1,196 | 1,260 | 1,179 | 1,240 | +46 | +3.9% | 55,200 |
2020/04/03 | 1,227 | 1,278 | 1,185 | 1,194 | -32 | -2.6% | 53,200 |
2020/04/02 | 1,222 | 1,301 | 1,221 | 1,226 | -15 | -1.2% | 45,400 |
2020/04/01 | 1,259 | 1,290 | 1,221 | 1,241 | -25 | -2% | 47,500 |
2020/03/31 | 1,295 | 1,332 | 1,256 | 1,266 | +1 | +0.1% | 45,000 |
2020/03/30 | 1,240 | 1,287 | 1,228 | 1,265 | -9 | -0.7% | 27,900 |
2020/03/27 | 1,336 | 1,337 | 1,270 | 1,274 | -2 | -0.2% | 56,800 |
2020/03/26 | 1,301 | 1,337 | 1,267 | 1,276 | -71 | -5.3% | 44,500 |
2020/03/25 | 1,386 | 1,390 | 1,316 | 1,347 | +111 | +9% | 72,800 |
2020/03/24 | 1,329 | 1,350 | 1,235 | 1,236 | -19 | -1.5% | 73,300 |
2020/03/23 | 1,183 | 1,255 | 1,103 | 1,255 | +42 | +3.5% | 92,300 |
2020/03/19 | 1,250 | 1,271 | 1,168 | 1,213 | +1 | +0.1% | 68,200 |
2020/03/18 | 1,212 | 1,356 | 1,212 | 1,212 | -19 | -1.5% | 100,200 |
2020/03/17 | 1,100 | 1,265 | 1,100 | 1,231 | +93 | +8.2% | 94,000 |
2020/03/16 | 1,180 | 1,239 | 1,113 | 1,138 | -12 | -1% | 82,700 |
1101~
1150
件表示中 / 4979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 | 127,600円 | +8.0% | +11.7% | 1.72% | 8.39倍 | 0.90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 |
原田工業 | 53,900円 | -10.6% | -3.5% | 1.39% | 117.17倍 | 0.81倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
アライドHD | 10,300円 | +3.6% | +4.1% | 0.97% | 10.17倍 | 0.67倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
東洋電 | 111,300円 | +15.1% | +14.3% | 3.59% | 8.52倍 | 0.39倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
かわでん | 249,600円 | +3.1% | +4.1% | 3.21% | 10.25倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
市場注目の銘柄
チャート関連のコラム