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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,187 | 1,200 | 1,183 | 1,185 | -2 | -0.2% | 18,500 |
| 2025/05/19 | 1,209 | 1,210 | 1,181 | 1,187 | -35 | -2.9% | 47,800 |
| 2025/05/16 | 1,245 | 1,246 | 1,205 | 1,222 | -28 | -2.2% | 63,300 |
| 2025/05/15 | 1,242 | 1,259 | 1,227 | 1,250 | -8 | -0.6% | 58,200 |
| 2025/05/14 | 1,191 | 1,263 | 1,180 | 1,258 | +65 | +5.4% | 110,500 |
| 2025/05/13 | 1,201 | 1,205 | 1,174 | 1,193 | +7 | +0.6% | 72,300 |
| 2025/05/12 | 1,166 | 1,191 | 1,166 | 1,186 | +16 | +1.4% | 87,300 |
| 2025/05/09 | 1,150 | 1,179 | 1,150 | 1,170 | +25 | +2.2% | 93,400 |
| 2025/05/08 | 1,187 | 1,187 | 1,135 | 1,145 | -37 | -3.1% | 74,000 |
| 2025/05/07 | 1,181 | 1,188 | 1,176 | 1,182 | +11 | +0.9% | 37,500 |
| 2025/05/02 | 1,161 | 1,196 | 1,155 | 1,171 | +11 | +0.9% | 117,600 |
| 2025/05/01 | 1,158 | 1,178 | 1,140 | 1,160 | -1 | -0.1% | 152,400 |
| 2025/04/30 | 1,201 | 1,204 | 1,153 | 1,161 | -14 | -1.2% | 151,700 |
| 2025/04/28 | 1,200 | 1,224 | 1,173 | 1,175 | -10 | -0.8% | 100,800 |
| 2025/04/25 | 1,138 | 1,185 | 1,131 | 1,185 | +66 | +5.9% | 236,300 |
| 2025/04/24 | 1,061 | 1,128 | 1,045 | 1,119 | +81 | +7.8% | 308,400 |
| 2025/04/23 | 1,059 | 1,064 | 1,035 | 1,038 | +5 | +0.5% | 102,400 |
| 2025/04/22 | 1,043 | 1,059 | 1,022 | 1,033 | -17 | -1.6% | 113,300 |
| 2025/04/21 | 1,093 | 1,104 | 1,046 | 1,050 | -44 | -4% | 138,000 |
| 2025/04/18 | 1,080 | 1,109 | 1,071 | 1,094 | +14 | +1.3% | 74,100 |
| 2025/04/17 | 1,068 | 1,097 | 1,064 | 1,080 | -6 | -0.6% | 97,700 |
| 2025/04/16 | 1,108 | 1,117 | 1,085 | 1,086 | -30 | -2.7% | 66,400 |
| 2025/04/15 | 1,107 | 1,128 | 1,081 | 1,116 | -6 | -0.5% | 109,600 |
| 2025/04/14 | 1,163 | 1,174 | 1,122 | 1,122 | -11 | -1% | 263,000 |
| 2025/04/11 | 1,064 | 1,142 | 1,061 | 1,133 | -16 | -1.4% | 49,000 |
| 2025/04/10 | 1,185 | 1,185 | 1,104 | 1,149 | +127 | +12.4% | 85,700 |
| 2025/04/09 | 1,040 | 1,040 | 1,000 | 1,022 | -65 | -6% | 74,200 |
| 2025/04/08 | 1,090 | 1,150 | 1,079 | 1,087 | +76 | +7.5% | 59,700 |
| 2025/04/07 | 1,011 | 1,067 | 1,011 | 1,011 | -166 | -14.1% | 70,200 |
| 2025/04/04 | 1,228 | 1,230 | 1,133 | 1,177 | -88 | -7% | 54,600 |
| 2025/04/03 | 1,258 | 1,299 | 1,243 | 1,265 | -53 | -4% | 28,300 |
| 2025/04/02 | 1,339 | 1,339 | 1,302 | 1,318 | -22 | -1.6% | 20,600 |
| 2025/04/01 | 1,408 | 1,408 | 1,340 | 1,340 | -48 | -3.5% | 28,500 |
| 2025/03/31 | 1,405 | 1,413 | 1,388 | 1,388 | -41 | -2.9% | 23,700 |
| 2025/03/28 | 1,443 | 1,460 | 1,427 | 1,429 | -14 | -1% | 19,100 |
| 2025/03/27 | 1,460 | 1,476 | 1,443 | 1,443 | -18 | -1.2% | 27,000 |
| 2025/03/26 | 1,410 | 1,496 | 1,405 | 1,461 | +51 | +3.6% | 76,700 |
| 2025/03/25 | 1,450 | 1,450 | 1,406 | 1,410 | -35 | -2.4% | 26,400 |
| 2025/03/24 | 1,447 | 1,473 | 1,428 | 1,445 | +17 | +1.2% | 29,600 |
| 2025/03/21 | 1,422 | 1,440 | 1,415 | 1,428 | +1 | +0.1% | 15,100 |
| 2025/03/19 | 1,440 | 1,441 | 1,426 | 1,427 | -1 | -0.1% | 6,700 |
| 2025/03/18 | 1,450 | 1,455 | 1,424 | 1,428 | +6 | +0.4% | 17,100 |
| 2025/03/17 | 1,434 | 1,440 | 1,422 | 1,422 | ±0 | ±0% | 13,300 |
| 2025/03/14 | 1,432 | 1,438 | 1,406 | 1,422 | +17 | +1.2% | 11,800 |
| 2025/03/13 | 1,417 | 1,466 | 1,405 | 1,405 | -4 | -0.3% | 34,600 |
| 2025/03/12 | 1,387 | 1,409 | 1,387 | 1,409 | +22 | +1.6% | 12,700 |
| 2025/03/11 | 1,378 | 1,390 | 1,354 | 1,387 | -12 | -0.9% | 20,800 |
| 2025/03/10 | 1,386 | 1,409 | 1,386 | 1,399 | +14 | +1% | 15,700 |
| 2025/03/07 | 1,377 | 1,403 | 1,376 | 1,385 | -18 | -1.3% | 19,600 |
| 2025/03/06 | 1,399 | 1,414 | 1,381 | 1,403 | +4 | +0.3% | 24,500 |
1～
50
件表示中 / 5095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 |
| コスモス電 | 650,000円 | -8.6% | -2.7% | 2.69% | 12.55倍 | 1.16倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ＵＭＣエレ | 36,000円 | -12.8% | -8.9% | 2.78% | 10.60倍 | 1.10倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ケ ル | 131,100円 | +1.1% | +7.7% | 6.10% | 22.17倍 | 0.63倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| フェンオール | 169,800円 | -7.3% | -59.9% | 4.36% | 15.38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 |
市場注目の銘柄
チャート関連のコラム
