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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 87 | 87 | 86 | 86 | +1 | +1.2% | 4,000 |
| 2010/03/09 | 85.1 | 85.1 | 85 | 85 | -0.1 | -0.1% | 5,000 |
| 2010/03/08 | 86 | 86 | 85.1 | 85.1 | -1.5 | -1.7% | 2,000 |
| 2010/03/05 | 86.6 | 86.6 | 86.6 | 86.6 | - | - | 2,000 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/02 | 90.5 | 90.5 | 90.5 | 90.5 | +0.5 | +0.6% | 1,000 |
| 2010/03/01 | 89.9 | 90 | 89.5 | 90 | +5 | +5.9% | 3,000 |
| 2010/02/26 | 85 | 85 | 85 | 85 | ±0 | ±0% | 7,000 |
| 2010/02/25 | 86.8 | 86.8 | 85 | 85 | - | - | 5,000 |
| 2010/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/19 | 86.6 | 86.6 | 86.6 | 86.6 | - | - | 3,000 |
| 2010/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/17 | 93.5 | 93.5 | 93.5 | 93.5 | +8.9 | +10.5% | 1,000 |
| 2010/02/16 | 84.5 | 84.6 | 84.5 | 84.6 | - | - | 3,000 |
| 2010/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/12 | 86.3 | 86.3 | 86 | 86 | -7.8 | -8.3% | 2,000 |
| 2010/02/10 | 93.8 | 93.8 | 93.8 | 93.8 | - | - | 1,000 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 99 | 99 | 88.5 | 88.5 | -8.7 | -9% | 6,000 |
| 2010/02/05 | 82.7 | 97.2 | 81.6 | 97.2 | +5.7 | +6.2% | 24,000 |
| 2010/02/04 | 91.5 | 91.5 | 91.5 | 91.5 | -0.4 | -0.4% | 1,000 |
| 2010/02/03 | 91.9 | 91.9 | 91.9 | 91.9 | +0.7 | +0.8% | 1,000 |
| 2010/02/02 | 91.1 | 91.2 | 91.1 | 91.2 | +3.1 | +3.5% | 2,000 |
| 2010/02/01 | 93.1 | 93.1 | 88.1 | 88.1 | -4.9 | -5.3% | 8,000 |
| 2010/01/29 | 95 | 95 | 93 | 93 | -1 | -1.1% | 3,000 |
| 2010/01/28 | 92.2 | 94 | 92.2 | 94 | -4.1 | -4.2% | 7,000 |
| 2010/01/27 | 98.1 | 98.1 | 98.1 | 98.1 | ±0 | ±0% | 1,000 |
| 2010/01/26 | 100 | 100 | 98 | 98.1 | -0.4 | -0.4% | 14,000 |
| 2010/01/25 | 99 | 99 | 98.3 | 98.5 | +0.5 | +0.5% | 10,000 |
| 2010/01/22 | 98 | 98 | 98 | 98 | - | - | 1,000 |
| 2010/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/20 | 99.9 | 99.9 | 99.9 | 99.9 | ±0 | ±0% | 1,000 |
| 2010/01/19 | 96.5 | 99.9 | 96.5 | 99.9 | +3.4 | +3.5% | 11,000 |
| 2010/01/18 | 96.5 | 96.5 | 96.5 | 96.5 | +1.5 | +1.6% | 1,000 |
| 2010/01/15 | 95 | 95 | 95 | 95 | ±0 | ±0% | 2,000 |
| 2010/01/14 | 93 | 95 | 93 | 95 | +5 | +5.6% | 3,000 |
| 2010/01/13 | 90 | 90 | 90 | 90 | +2 | +2.3% | 2,000 |
| 2010/01/12 | 88 | 88 | 88 | 88 | -2 | -2.2% | 3,000 |
| 2010/01/08 | 90 | 90 | 90 | 90 | +2 | +2.3% | 1,000 |
| 2010/01/07 | 95 | 95 | 88 | 88 | - | - | 3,000 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/04 | 97 | 97 | 89.5 | 89.5 | -2 | -2.2% | 2,000 |
| 2009/12/30 | 91.5 | 91.5 | 91.5 | 91.5 | -5 | -5.2% | 1,000 |
| 2009/12/29 | 96.5 | 96.5 | 96.5 | 96.5 | -0.5 | -0.5% | 1,000 |
| 2009/12/28 | 93.5 | 97 | 93.5 | 97 | +4 | +4.3% | 12,000 |
| 2009/12/25 | 92.5 | 93 | 92 | 93 | +2 | +2.2% | 10,000 |
3601～
3650
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
