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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,117 | 1,128 | 1,115 | 1,116 | -11 | -1% | 26,400 |
| 2015/06/25 | 1,130 | 1,145 | 1,114 | 1,127 | -1 | -0.1% | 49,600 |
| 2015/06/24 | 1,149 | 1,154 | 1,127 | 1,128 | -20 | -1.7% | 45,400 |
| 2015/06/23 | 1,150 | 1,180 | 1,146 | 1,148 | +3 | +0.3% | 86,500 |
| 2015/06/22 | 1,118 | 1,150 | 1,118 | 1,145 | +34 | +3.1% | 78,000 |
| 2015/06/19 | 1,111 | 1,124 | 1,110 | 1,111 | -3 | -0.3% | 33,700 |
| 2015/06/18 | 1,111 | 1,115 | 1,110 | 1,114 | -2 | -0.2% | 31,400 |
| 2015/06/17 | 1,116 | 1,126 | 1,110 | 1,116 | ±0 | ±0% | 31,600 |
| 2015/06/16 | 1,132 | 1,133 | 1,114 | 1,116 | -17 | -1.5% | 52,700 |
| 2015/06/15 | 1,139 | 1,142 | 1,123 | 1,133 | -4 | -0.4% | 35,600 |
| 2015/06/12 | 1,121 | 1,153 | 1,121 | 1,137 | +11 | +1% | 38,000 |
| 2015/06/11 | 1,133 | 1,145 | 1,117 | 1,126 | -3 | -0.3% | 40,600 |
| 2015/06/10 | 1,125 | 1,145 | 1,119 | 1,129 | +2 | +0.2% | 33,500 |
| 2015/06/09 | 1,176 | 1,176 | 1,126 | 1,127 | -48 | -4.1% | 67,400 |
| 2015/06/08 | 1,167 | 1,195 | 1,166 | 1,175 | -11 | -0.9% | 61,400 |
| 2015/06/05 | 1,210 | 1,219 | 1,178 | 1,186 | -40 | -3.3% | 93,600 |
| 2015/06/04 | 1,219 | 1,237 | 1,203 | 1,226 | +37 | +3.1% | 149,600 |
| 2015/06/03 | 1,143 | 1,200 | 1,143 | 1,189 | +33 | +2.9% | 100,400 |
| 2015/06/02 | 1,138 | 1,187 | 1,138 | 1,156 | +8 | +0.7% | 138,500 |
| 2015/06/01 | 1,110 | 1,156 | 1,110 | 1,148 | +37 | +3.3% | 62,600 |
| 2015/05/29 | 1,117 | 1,117 | 1,106 | 1,111 | +1 | +0.1% | 28,000 |
| 2015/05/28 | 1,115 | 1,129 | 1,109 | 1,110 | -21 | -1.9% | 44,200 |
| 2015/05/27 | 1,114 | 1,135 | 1,105 | 1,131 | +15 | +1.3% | 52,000 |
| 2015/05/26 | 1,120 | 1,135 | 1,115 | 1,116 | -9 | -0.8% | 39,700 |
| 2015/05/25 | 1,114 | 1,147 | 1,114 | 1,125 | +4 | +0.4% | 48,600 |
| 2015/05/22 | 1,115 | 1,135 | 1,112 | 1,121 | +3 | +0.3% | 35,100 |
| 2015/05/21 | 1,122 | 1,135 | 1,115 | 1,118 | +1 | +0.1% | 41,700 |
| 2015/05/20 | 1,117 | 1,118 | 1,109 | 1,117 | -2 | -0.2% | 63,500 |
| 2015/05/19 | 1,113 | 1,124 | 1,113 | 1,119 | -7 | -0.6% | 45,800 |
| 2015/05/18 | 1,123 | 1,143 | 1,119 | 1,126 | -4 | -0.4% | 24,500 |
| 2015/05/15 | 1,137 | 1,150 | 1,117 | 1,130 | -10 | -0.9% | 38,900 |
| 2015/05/14 | 1,148 | 1,162 | 1,140 | 1,140 | -12 | -1% | 30,100 |
| 2015/05/13 | 1,162 | 1,171 | 1,150 | 1,152 | -8 | -0.7% | 28,000 |
| 2015/05/12 | 1,167 | 1,195 | 1,152 | 1,160 | -5 | -0.4% | 64,000 |
| 2015/05/11 | 1,153 | 1,284 | 1,142 | 1,165 | +16 | +1.4% | 197,400 |
| 2015/05/08 | 1,107 | 1,152 | 1,107 | 1,149 | +38 | +3.4% | 59,300 |
| 2015/05/07 | 1,110 | 1,137 | 1,109 | 1,111 | -12 | -1.1% | 33,000 |
| 2015/05/01 | 1,099 | 1,135 | 1,099 | 1,123 | -18 | -1.6% | 62,500 |
| 2015/04/30 | 1,132 | 1,150 | 1,102 | 1,141 | -6 | -0.5% | 98,200 |
| 2015/04/28 | 1,167 | 1,170 | 1,147 | 1,147 | -16 | -1.4% | 49,000 |
| 2015/04/27 | 1,159 | 1,185 | 1,159 | 1,163 | -1 | -0.1% | 45,000 |
| 2015/04/24 | 1,153 | 1,170 | 1,139 | 1,164 | +12 | +1% | 64,800 |
| 2015/04/23 | 1,150 | 1,172 | 1,150 | 1,152 | -9 | -0.8% | 73,400 |
| 2015/04/22 | 1,202 | 1,202 | 1,151 | 1,161 | -19 | -1.6% | 91,800 |
| 2015/04/21 | 1,161 | 1,198 | 1,161 | 1,180 | +11 | +0.9% | 35,900 |
| 2015/04/20 | 1,164 | 1,185 | 1,155 | 1,169 | -23 | -1.9% | 49,800 |
| 2015/04/17 | 1,220 | 1,227 | 1,190 | 1,192 | -29 | -2.4% | 76,500 |
| 2015/04/16 | 1,243 | 1,250 | 1,220 | 1,221 | -22 | -1.8% | 47,600 |
| 2015/04/15 | 1,212 | 1,247 | 1,212 | 1,243 | +33 | +2.7% | 78,000 |
| 2015/04/14 | 1,225 | 1,229 | 1,201 | 1,210 | -26 | -2.1% | 130,400 |
2301～
2350
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
