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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 99 | 99 | 98.2 | 98.2 | +0.7 | +0.7% | 3,000 |
| 2010/08/04 | 97.5 | 97.5 | 97.5 | 97.5 | -3 | -3% | 1,000 |
| 2010/08/03 | 101 | 101 | 100.5 | 100.5 | - | - | 3,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 101.1 | 104 | 101.1 | 104 | -8.5 | -7.6% | 4,000 |
| 2010/07/28 | 112.5 | 112.5 | 112.5 | 112.5 | -3.5 | -3% | 2,000 |
| 2010/07/27 | 113.9 | 116 | 113.9 | 116 | +9 | +8.4% | 3,000 |
| 2010/07/26 | 107.1 | 107.1 | 107 | 107 | +6.9 | +6.9% | 4,000 |
| 2010/07/23 | 97.3 | 100.1 | 97.3 | 100.1 | +3 | +3.1% | 3,000 |
| 2010/07/22 | 97 | 97.1 | 97 | 97.1 | -0.4 | -0.4% | 14,000 |
| 2010/07/21 | 103.5 | 103.5 | 97.5 | 97.5 | -7 | -6.7% | 2,000 |
| 2010/07/20 | 108 | 108 | 104.5 | 104.5 | -10 | -8.7% | 4,000 |
| 2010/07/16 | 114.5 | 114.5 | 114.5 | 114.5 | +3 | +2.7% | 3,000 |
| 2010/07/15 | 115 | 115 | 111.5 | 111.5 | -6.5 | -5.5% | 8,000 |
| 2010/07/14 | 115 | 120 | 115 | 118 | +6 | +5.4% | 5,000 |
| 2010/07/13 | 115 | 115 | 112 | 112 | -9 | -7.4% | 2,000 |
| 2010/07/12 | 105 | 121 | 105 | 121 | +21 | +21% | 24,000 |
| 2010/07/09 | 100 | 100 | 100 | 100 | - | - | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 97.1 | 97.1 | 97.1 | 97.1 | - | - | 2,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 90.5 | 93.4 | 90.5 | 93.4 | -1.6 | -1.7% | 2,000 |
| 2010/07/01 | 93.5 | 95 | 93.5 | 95 | ±0 | ±0% | 2,000 |
| 2010/06/30 | 95.1 | 95.1 | 95 | 95 | -3.1 | -3.2% | 10,000 |
| 2010/06/29 | 98.1 | 98.1 | 98.1 | 98.1 | -2.9 | -2.9% | 2,000 |
| 2010/06/28 | 108 | 108 | 100.3 | 101 | -4 | -3.8% | 9,000 |
| 2010/06/25 | 104.5 | 105 | 104.5 | 105 | +1 | +1% | 2,000 |
| 2010/06/24 | 104 | 104 | 104 | 104 | ±0 | ±0% | 2,000 |
| 2010/06/23 | 105 | 105 | 104 | 104 | ±0 | ±0% | 7,000 |
| 2010/06/22 | 104 | 104 | 104 | 104 | -0.7 | -0.7% | 2,000 |
| 2010/06/21 | 104.6 | 107.6 | 104.6 | 104.7 | -5.9 | -5.3% | 5,000 |
| 2010/06/18 | 110.6 | 110.6 | 110.6 | 110.6 | +2.1 | +1.9% | 1,000 |
| 2010/06/17 | 108.5 | 108.5 | 108.5 | 108.5 | -3 | -2.7% | 1,000 |
| 2010/06/16 | 108 | 111.5 | 107 | 111.5 | - | - | 6,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 103 | 106 | 103 | 106 | - | - | 8,000 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 110 | 110 | 100 | 100 | -2 | -2% | 5,000 |
| 2010/06/08 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,000 |
| 2010/06/07 | 105 | 105 | 102 | 102 | ±0 | ±0% | 3,000 |
| 2010/06/04 | 101.3 | 102 | 101.3 | 102 | +2 | +2% | 2,000 |
| 2010/06/03 | 100 | 102 | 100 | 100 | -2.1 | -2.1% | 3,000 |
| 2010/06/02 | 102.1 | 102.1 | 102.1 | 102.1 | ±0 | ±0% | 5,000 |
| 2010/06/01 | 103 | 103 | 102 | 102.1 | -1 | -1% | 3,000 |
| 2010/05/31 | 102.4 | 103.1 | 102.4 | 103.1 | +5.3 | +5.4% | 8,000 |
| 2010/05/28 | 102.3 | 102.3 | 97.8 | 97.8 | +0.6 | +0.6% | 2,000 |
| 2010/05/27 | 97.3 | 97.3 | 97.2 | 97.2 | -0.6 | -0.6% | 5,000 |
3501～
3550
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
