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 |
|---|---|---|---|---|---|---|---|
| 2012/08/23 | 106.2 | 108.7 | 105.5 | 108.7 | +4.7 | +4.5% | 7,000 |
| 2012/08/22 | 104 | 104 | 104 | 104 | -0.1 | -0.1% | 2,000 |
| 2012/08/21 | 104.1 | 104.1 | 104.1 | 104.1 | - | - | 1,000 |
| 2012/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/17 | 103.9 | 106.9 | 103.9 | 106.9 | +4.4 | +4.3% | 4,000 |
| 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 |
3151～
3200
件表示中 / 5134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 | 139,300円 | +12.4% | +25.3% | 1.58% | 7.85倍 | 0.96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 |
| ＷＳＣＯＰＥ | 23,100円 | -82.6% | - | 0.00% | - | 0.26倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＦＤＫ | 35,000円 | -5.0% | +3.1% | 0.00% | 20.13倍 | 0.74倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ザイン | 92,000円 | +38.0% | +36.4% | 1.63% | 32.68倍 | 1.05倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 77,700円 | +4.8% | +71.4% | 0.00% | 10.38倍 | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
