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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 106 | 106 | 102.5 | 102.5 | +0.6 | +0.6% | 12,000 |
| 2012/08/15 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 5,000 |
| 2012/08/14 | 103.8 | 103.8 | 101.9 | 101.9 | -1.3 | -1.3% | 3,000 |
| 2012/08/13 | 104 | 104 | 103.2 | 103.2 | +0.2 | +0.2% | 4,000 |
| 2012/08/10 | 103.4 | 103.4 | 103 | 103 | ±0 | ±0% | 6,000 |
| 2012/08/09 | 103 | 103 | 103 | 103 | ±0 | ±0% | 1,000 |
| 2012/08/08 | 103 | 103 | 103 | 103 | ±0 | ±0% | 1,000 |
| 2012/08/07 | 102.8 | 103 | 101.7 | 103 | -2.8 | -2.6% | 6,000 |
| 2012/08/06 | 105.6 | 111 | 105.6 | 105.8 | +1.5 | +1.4% | 8,000 |
| 2012/08/03 | 104.5 | 133.4 | 100.8 | 104.3 | +0.9 | +0.9% | 153,000 |
| 2012/08/02 | 101.7 | 103.4 | 101.7 | 103.4 | - | - | 3,000 |
| 2012/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/31 | 100.1 | 101.7 | 100.1 | 101.7 | +1.6 | +1.6% | 3,000 |
| 2012/07/30 | 100.5 | 100.5 | 100.1 | 100.1 | +0.2 | +0.2% | 3,000 |
| 2012/07/27 | 99.9 | 99.9 | 99.9 | 99.9 | ±0 | ±0% | 1,000 |
| 2012/07/26 | 101.1 | 101.1 | 99.5 | 99.9 | +0.3 | +0.3% | 8,000 |
| 2012/07/25 | 103.1 | 103.1 | 99.6 | 99.6 | +0.4 | +0.4% | 12,000 |
| 2012/07/24 | 99.5 | 99.5 | 99 | 99.2 | -0.1 | -0.1% | 10,000 |
| 2012/07/23 | 99 | 100.8 | 99 | 99.3 | -2.6 | -2.6% | 6,000 |
| 2012/07/20 | 103.5 | 103.5 | 101.9 | 101.9 | -3.1 | -3% | 3,000 |
| 2012/07/19 | 103 | 105 | 103 | 105 | +2.4 | +2.3% | 4,000 |
| 2012/07/18 | 104 | 104 | 102.5 | 102.6 | -1.4 | -1.3% | 10,000 |
| 2012/07/17 | 109 | 109.1 | 104 | 104 | -14 | -11.9% | 25,000 |
| 2012/07/13 | 116 | 121 | 116 | 118 | -6.9 | -5.5% | 10,000 |
| 2012/07/12 | 123 | 124.9 | 123 | 124.9 | +2.9 | +2.4% | 4,000 |
| 2012/07/11 | 121.4 | 122 | 121.4 | 122 | +2 | +1.7% | 3,000 |
| 2012/07/10 | 115 | 120 | 115 | 120 | +2 | +1.7% | 6,000 |
| 2012/07/09 | 114.5 | 118 | 114.5 | 118 | -1 | -0.8% | 3,000 |
| 2012/07/06 | 123 | 123 | 116.2 | 119 | -2 | -1.7% | 8,000 |
| 2012/07/05 | 121.7 | 121.7 | 121 | 121 | -2 | -1.6% | 2,000 |
| 2012/07/04 | 121.6 | 123 | 121.6 | 123 | +4.2 | +3.5% | 2,000 |
| 2012/07/03 | 121.6 | 121.8 | 118.8 | 118.8 | -1.2 | -1% | 10,000 |
| 2012/07/02 | 120 | 120 | 120 | 120 | - | - | 11,000 |
| 2012/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/28 | 120 | 120 | 119.9 | 120 | +3 | +2.6% | 3,000 |
| 2012/06/27 | 115.3 | 117 | 115.3 | 117 | +1 | +0.9% | 9,000 |
| 2012/06/26 | 116.9 | 120 | 116 | 116 | -0.9 | -0.8% | 15,000 |
| 2012/06/25 | 117 | 119 | 116.9 | 116.9 | +2.4 | +2.1% | 14,000 |
| 2012/06/22 | 110.1 | 114.5 | 110.1 | 114.5 | +1.5 | +1.3% | 7,000 |
| 2012/06/21 | 111.9 | 113 | 111.9 | 113 | +3 | +2.7% | 7,000 |
| 2012/06/20 | 111.5 | 111.5 | 110 | 110 | ±0 | ±0% | 2,000 |
| 2012/06/19 | 110 | 110 | 110 | 110 | +2.9 | +2.7% | 2,000 |
| 2012/06/18 | 107.6 | 108.6 | 105.3 | 107.1 | +2.5 | +2.4% | 9,000 |
| 2012/06/15 | 106 | 106 | 104.6 | 104.6 | +0.5 | +0.5% | 3,000 |
| 2012/06/14 | 102.5 | 106 | 102.5 | 104.1 | +2.6 | +2.6% | 10,000 |
| 2012/06/13 | 100.3 | 101.5 | 100.3 | 101.5 | +1.9 | +1.9% | 6,000 |
| 2012/06/12 | 100.1 | 100.1 | 99.6 | 99.6 | -0.9 | -0.9% | 5,000 |
| 2012/06/11 | 102 | 102 | 98.5 | 100.5 | +0.5 | +0.5% | 10,000 |
| 2012/06/08 | 99.3 | 100 | 99 | 100 | +1 | +1% | 6,000 |
| 2012/06/07 | 102 | 102 | 99 | 99 | -5.2 | -5% | 22,000 |
3001～
3050
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
