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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,286 | 1,299 | 1,269 | 1,272 | -3 | -0.2% | 107,400 |
| 2018/09/27 | 1,330 | 1,330 | 1,272 | 1,275 | -49 | -3.7% | 123,700 |
| 2018/09/26 | 1,308 | 1,346 | 1,295 | 1,324 | +20 | +1.5% | 98,000 |
| 2018/09/25 | 1,320 | 1,328 | 1,282 | 1,304 | -4 | -0.3% | 71,600 |
| 2018/09/21 | 1,251 | 1,310 | 1,251 | 1,308 | +79 | +6.4% | 136,500 |
| 2018/09/20 | 1,274 | 1,280 | 1,220 | 1,229 | -43 | -3.4% | 84,500 |
| 2018/09/19 | 1,240 | 1,283 | 1,234 | 1,272 | +49 | +4% | 107,900 |
| 2018/09/18 | 1,207 | 1,233 | 1,190 | 1,223 | +20 | +1.7% | 72,400 |
| 2018/09/14 | 1,159 | 1,215 | 1,157 | 1,203 | +67 | +5.9% | 129,100 |
| 2018/09/13 | 1,128 | 1,155 | 1,110 | 1,136 | -18 | -1.6% | 99,900 |
| 2018/09/12 | 1,226 | 1,228 | 1,151 | 1,154 | -65 | -5.3% | 132,500 |
| 2018/09/11 | 1,209 | 1,231 | 1,192 | 1,219 | +16 | +1.3% | 47,500 |
| 2018/09/10 | 1,215 | 1,233 | 1,200 | 1,203 | -10 | -0.8% | 63,800 |
| 2018/09/07 | 1,241 | 1,241 | 1,210 | 1,213 | -45 | -3.6% | 85,800 |
| 2018/09/06 | 1,285 | 1,294 | 1,250 | 1,258 | -38 | -2.9% | 43,900 |
| 2018/09/05 | 1,293 | 1,303 | 1,285 | 1,296 | +5 | +0.4% | 31,600 |
| 2018/09/04 | 1,290 | 1,306 | 1,282 | 1,291 | ±0 | ±0% | 43,300 |
| 2018/09/03 | 1,335 | 1,340 | 1,276 | 1,291 | -37 | -2.8% | 92,600 |
| 2018/08/31 | 1,313 | 1,331 | 1,305 | 1,328 | -3 | -0.2% | 40,300 |
| 2018/08/30 | 1,344 | 1,349 | 1,321 | 1,331 | +10 | +0.8% | 76,400 |
| 2018/08/29 | 1,295 | 1,346 | 1,280 | 1,321 | +25 | +1.9% | 115,000 |
| 2018/08/28 | 1,312 | 1,318 | 1,270 | 1,296 | +3 | +0.2% | 103,400 |
| 2018/08/27 | 1,297 | 1,308 | 1,283 | 1,293 | +13 | +1% | 120,200 |
| 2018/08/24 | 1,278 | 1,281 | 1,256 | 1,280 | +20 | +1.6% | 72,000 |
| 2018/08/23 | 1,233 | 1,272 | 1,225 | 1,260 | +36 | +2.9% | 93,100 |
| 2018/08/22 | 1,210 | 1,232 | 1,192 | 1,224 | +14 | +1.2% | 157,200 |
| 2018/08/21 | 1,204 | 1,232 | 1,190 | 1,210 | +6 | +0.5% | 76,900 |
| 2018/08/20 | 1,236 | 1,255 | 1,198 | 1,204 | -45 | -3.6% | 108,000 |
| 2018/08/17 | 1,241 | 1,251 | 1,195 | 1,249 | +10 | +0.8% | 215,700 |
| 2018/08/16 | 1,277 | 1,277 | 1,222 | 1,239 | -56 | -4.3% | 139,200 |
| 2018/08/15 | 1,322 | 1,323 | 1,287 | 1,295 | -28 | -2.1% | 81,900 |
| 2018/08/14 | 1,317 | 1,331 | 1,307 | 1,323 | +31 | +2.4% | 82,400 |
| 2018/08/13 | 1,370 | 1,370 | 1,287 | 1,292 | -95 | -6.8% | 171,400 |
| 2018/08/10 | 1,411 | 1,413 | 1,383 | 1,387 | -41 | -2.9% | 91,100 |
| 2018/08/09 | 1,409 | 1,447 | 1,400 | 1,428 | +8 | +0.6% | 75,700 |
| 2018/08/08 | 1,387 | 1,430 | 1,375 | 1,420 | +34 | +2.5% | 90,100 |
| 2018/08/07 | 1,382 | 1,401 | 1,373 | 1,386 | -2 | -0.1% | 73,300 |
| 2018/08/06 | 1,445 | 1,445 | 1,383 | 1,388 | -58 | -4% | 134,700 |
| 2018/08/03 | 1,500 | 1,510 | 1,442 | 1,446 | -34 | -2.3% | 129,700 |
| 2018/08/02 | 1,472 | 1,517 | 1,467 | 1,480 | +8 | +0.5% | 129,700 |
| 2018/08/01 | 1,479 | 1,496 | 1,447 | 1,472 | +17 | +1.2% | 133,900 |
| 2018/07/31 | 1,452 | 1,470 | 1,446 | 1,455 | +11 | +0.8% | 130,700 |
| 2018/07/30 | 1,451 | 1,467 | 1,433 | 1,444 | -5 | -0.3% | 104,600 |
| 2018/07/27 | 1,421 | 1,473 | 1,418 | 1,449 | +33 | +2.3% | 145,000 |
| 2018/07/26 | 1,435 | 1,435 | 1,412 | 1,416 | ±0 | ±0% | 73,900 |
| 2018/07/25 | 1,424 | 1,424 | 1,406 | 1,416 | +8 | +0.6% | 121,500 |
| 2018/07/24 | 1,410 | 1,427 | 1,400 | 1,408 | +5 | +0.4% | 107,100 |
| 2018/07/23 | 1,405 | 1,437 | 1,380 | 1,403 | -28 | -2% | 251,000 |
| 2018/07/20 | 1,407 | 1,480 | 1,403 | 1,431 | +17 | +1.2% | 284,100 |
| 2018/07/19 | 1,399 | 1,460 | 1,383 | 1,414 | +45 | +3.3% | 324,500 |
1501～
1550
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
