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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 2010/05/26 | 93 | 97.8 | 93 | 97.8 | +5 | +5.4% | 15,000 |
| 2010/05/25 | 96.5 | 98.2 | 92.7 | 92.8 | -3.3 | -3.4% | 22,000 |
| 2010/05/24 | 98.2 | 98.2 | 95 | 96.1 | -1 | -1% | 14,000 |
| 2010/05/21 | 106.1 | 106.1 | 94.5 | 97.1 | -8.9 | -8.4% | 25,000 |
| 2010/05/20 | 109 | 109 | 106 | 106 | -4 | -3.6% | 4,000 |
| 2010/05/19 | 110 | 110 | 110 | 110 | ±0 | ±0% | 7,000 |
| 2010/05/18 | 111 | 111.1 | 108.2 | 110 | ±0 | ±0% | 14,000 |
| 2010/05/17 | 110 | 110.2 | 110 | 110 | -5.1 | -4.4% | 12,000 |
| 2010/05/14 | 115 | 115.1 | 115 | 115.1 | +0.1 | +0.1% | 7,000 |
| 2010/05/13 | 113.2 | 117.9 | 113.2 | 115 | +2.9 | +2.6% | 6,000 |
| 2010/05/12 | 123 | 125.8 | 112 | 112.1 | -2.9 | -2.5% | 12,000 |
| 2010/05/11 | 122.1 | 125.1 | 115 | 115 | -6.9 | -5.7% | 20,000 |
| 2010/05/10 | 120 | 126 | 116 | 121.9 | +3.9 | +3.3% | 17,000 |
| 2010/05/07 | 114.5 | 119 | 112 | 118 | -11.5 | -8.9% | 27,000 |
| 2010/05/06 | 134 | 134 | 127 | 129.5 | -13.5 | -9.4% | 38,000 |
| 2010/04/30 | 145 | 145 | 141 | 143 | +2 | +1.4% | 25,000 |
| 2010/04/28 | 140 | 141 | 138.7 | 141 | -1 | -0.7% | 28,000 |
| 2010/04/27 | 142 | 143 | 137 | 142 | -2 | -1.4% | 22,000 |
| 2010/04/26 | 136.9 | 144 | 134 | 144 | +16.1 | +12.6% | 22,000 |
| 2010/04/23 | 128 | 128 | 125.1 | 127.9 | -0.1 | -0.1% | 9,000 |
| 2010/04/22 | 131 | 131 | 124.5 | 128 | -2 | -1.5% | 15,000 |
| 2010/04/21 | 131 | 131 | 128 | 130 | ±0 | ±0% | 39,000 |
| 2010/04/20 | 144.5 | 144.5 | 130 | 130 | -17.5 | -11.9% | 45,000 |
| 2010/04/19 | 142.2 | 147.5 | 140 | 147.5 | -0.7 | -0.5% | 45,000 |
| 2010/04/16 | 162.9 | 162.9 | 146.1 | 148.2 | -10.8 | -6.8% | 97,000 |
| 2010/04/15 | 170 | 175.5 | 155 | 159 | +13.5 | +9.3% | 420,000 |
| 2010/04/14 | 120 | 145.5 | 120 | 145.5 | +30 | +26% | 74,000 |
| 2010/04/13 | 112 | 115.5 | 112 | 115.5 | +0.6 | +0.5% | 6,000 |
| 2010/04/12 | 112 | 114.9 | 112 | 114.9 | -0.1 | -0.1% | 6,000 |
| 2010/04/09 | 115 | 115 | 115 | 115 | ±0 | ±0% | 2,000 |
| 2010/04/08 | 118 | 118 | 115 | 115 | -6 | -5% | 3,000 |
| 2010/04/07 | 110.7 | 121 | 110.7 | 121 | +10.4 | +9.4% | 6,000 |
| 2010/04/06 | 110.5 | 110.6 | 110.5 | 110.6 | -5.9 | -5.1% | 2,000 |
| 2010/04/05 | 109 | 120 | 109 | 116.5 | +6 | +5.4% | 16,000 |
| 2010/04/02 | 110 | 110.5 | 110 | 110.5 | -1.5 | -1.3% | 2,000 |
| 2010/04/01 | 110 | 112 | 110 | 112 | -1.9 | -1.7% | 6,000 |
| 2010/03/31 | 119.9 | 120 | 111 | 113.9 | -1.1 | -1% | 6,000 |
| 2010/03/30 | 117 | 117 | 110 | 115 | -2 | -1.7% | 10,000 |
| 2010/03/29 | 113 | 120 | 113 | 117 | +9 | +8.3% | 14,000 |
| 2010/03/26 | 111 | 114 | 108 | 108 | +8.9 | +9% | 25,000 |
| 2010/03/25 | 99.1 | 99.1 | 99.1 | 99.1 | +1.4 | +1.4% | 1,000 |
| 2010/03/24 | 99 | 99 | 96.5 | 97.7 | -7.3 | -7% | 9,000 |
| 2010/03/23 | 105 | 105 | 105 | 105 | -8 | -7.1% | 27,000 |
| 2010/03/19 | 105 | 113 | 105 | 113 | +8 | +7.6% | 5,000 |
| 2010/03/18 | 96 | 105 | 96 | 105 | +9 | +9.4% | 19,000 |
| 2010/03/17 | 95 | 96 | 95 | 96 | +2.5 | +2.7% | 9,000 |
| 2010/03/16 | 90.2 | 93.5 | 90.2 | 93.5 | +3.5 | +3.9% | 6,000 |
| 2010/03/15 | 90 | 90 | 88.5 | 90 | +2.5 | +2.9% | 11,000 |
3651～
3700
件表示中 / 5081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 | 118,500円 | +8.0% | +11.7% | 1.86% | 7.81倍 | 0.81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 |
| 三社電機 | 78,700円 | -17.1% | -71.2% | 5.08% | 14.95倍 | 0.44倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ザイン | 88,900円 | +38.0% | +36.4% | 1.69% | 31.55倍 | 1.01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 |
| フェンオール | 169,700円 | -7.3% | -59.9% | 4.36% | 15.37倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 原田工業 | 45,500円 | -8.5% | +73.7% | 1.65% | 96.19倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
