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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,080 | 2,100 | 1,986 | 2,024 | -45 | -2.2% | 383,200 |
| 2017/07/10 | 2,057 | 2,084 | 2,037 | 2,069 | +32 | +1.6% | 290,100 |
| 2017/07/07 | 1,994 | 2,050 | 1,970 | 2,037 | +43 | +2.2% | 501,600 |
| 2017/07/06 | 1,945 | 1,995 | 1,932 | 1,994 | +54 | +2.8% | 412,500 |
| 2017/07/05 | 1,855 | 1,950 | 1,848 | 1,940 | +85 | +4.6% | 235,400 |
| 2017/07/04 | 1,940 | 1,958 | 1,848 | 1,855 | -90 | -4.6% | 289,400 |
| 2017/07/03 | 1,950 | 1,974 | 1,922 | 1,945 | -10 | -0.5% | 189,800 |
| 2017/06/30 | 1,885 | 1,964 | 1,870 | 1,955 | +43 | +2.2% | 356,400 |
| 2017/06/29 | 1,909 | 1,939 | 1,875 | 1,912 | +38 | +2% | 246,400 |
| 2017/06/28 | 1,889 | 1,948 | 1,863 | 1,874 | -17 | -0.9% | 418,200 |
| 2017/06/27 | 1,852 | 1,892 | 1,825 | 1,891 | +39 | +2.1% | 247,500 |
| 2017/06/26 | 1,769 | 1,860 | 1,763 | 1,852 | +103 | +5.9% | 267,000 |
| 2017/06/23 | 1,792 | 1,800 | 1,736 | 1,749 | -46 | -2.6% | 204,300 |
| 2017/06/22 | 1,785 | 1,818 | 1,777 | 1,795 | +15 | +0.8% | 139,300 |
| 2017/06/21 | 1,771 | 1,795 | 1,752 | 1,780 | ±0 | ±0% | 124,600 |
| 2017/06/20 | 1,765 | 1,780 | 1,710 | 1,780 | +55 | +3.2% | 277,100 |
| 2017/06/19 | 1,720 | 1,744 | 1,697 | 1,725 | +18 | +1.1% | 261,700 |
| 2017/06/16 | 1,760 | 1,765 | 1,707 | 1,707 | -2 | -0.1% | 153,900 |
| 2017/06/15 | 1,725 | 1,740 | 1,690 | 1,709 | -24 | -1.4% | 183,500 |
| 2017/06/14 | 1,810 | 1,827 | 1,713 | 1,733 | -27 | -1.5% | 346,700 |
| 2017/06/13 | 1,810 | 1,843 | 1,751 | 1,760 | -90 | -4.9% | 346,100 |
| 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 |
1801～
1850
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
