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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,362 | 1,399 | 1,361 | 1,399 | +23 | +1.7% | 20,000 |
| 2025/03/04 | 1,403 | 1,414 | 1,363 | 1,376 | -47 | -3.3% | 50,300 |
| 2025/03/03 | 1,462 | 1,463 | 1,422 | 1,423 | -18 | -1.2% | 24,800 |
| 2025/02/28 | 1,461 | 1,483 | 1,435 | 1,441 | -50 | -3.4% | 30,800 |
| 2025/02/27 | 1,487 | 1,500 | 1,478 | 1,491 | ±0 | ±0% | 33,200 |
| 2025/02/26 | 1,482 | 1,502 | 1,454 | 1,491 | -4 | -0.3% | 59,200 |
| 2025/02/25 | 1,501 | 1,513 | 1,485 | 1,495 | -19 | -1.3% | 27,400 |
| 2025/02/21 | 1,489 | 1,518 | 1,489 | 1,514 | +19 | +1.3% | 20,600 |
| 2025/02/20 | 1,487 | 1,505 | 1,487 | 1,495 | -4 | -0.3% | 31,600 |
| 2025/02/19 | 1,510 | 1,524 | 1,494 | 1,499 | -9 | -0.6% | 37,700 |
| 2025/02/18 | 1,474 | 1,528 | 1,474 | 1,508 | +39 | +2.7% | 106,300 |
| 2025/02/17 | 1,463 | 1,480 | 1,452 | 1,469 | +24 | +1.7% | 54,900 |
| 2025/02/14 | 1,390 | 1,454 | 1,390 | 1,445 | +52 | +3.7% | 92,400 |
| 2025/02/13 | 1,400 | 1,410 | 1,392 | 1,393 | -5 | -0.4% | 34,300 |
| 2025/02/12 | 1,410 | 1,411 | 1,394 | 1,398 | ±0 | ±0% | 15,300 |
| 2025/02/10 | 1,408 | 1,423 | 1,398 | 1,398 | -13 | -0.9% | 36,400 |
| 2025/02/07 | 1,435 | 1,440 | 1,406 | 1,411 | -23 | -1.6% | 27,000 |
| 2025/02/06 | 1,439 | 1,440 | 1,420 | 1,434 | +1 | +0.1% | 45,700 |
| 2025/02/05 | 1,439 | 1,464 | 1,428 | 1,433 | +15 | +1.1% | 120,100 |
| 2025/02/04 | 1,430 | 1,449 | 1,418 | 1,418 | +13 | +0.9% | 84,700 |
| 2025/02/03 | 1,399 | 1,455 | 1,399 | 1,405 | +3 | +0.2% | 150,800 |
| 2025/01/31 | 1,415 | 1,466 | 1,400 | 1,402 | -23 | -1.6% | 193,500 |
| 2025/01/30 | 1,307 | 1,432 | 1,307 | 1,425 | +112 | +8.5% | 390,100 |
| 2025/01/29 | 1,288 | 1,317 | 1,273 | 1,313 | +25 | +1.9% | 94,400 |
| 2025/01/28 | 1,274 | 1,299 | 1,266 | 1,288 | -12 | -0.9% | 75,500 |
| 2025/01/27 | 1,315 | 1,326 | 1,292 | 1,300 | -2 | -0.2% | 89,400 |
| 2025/01/24 | 1,287 | 1,310 | 1,271 | 1,302 | +27 | +2.1% | 97,100 |
| 2025/01/23 | 1,293 | 1,304 | 1,270 | 1,275 | +11 | +0.9% | 125,600 |
| 2025/01/22 | 1,229 | 1,265 | 1,222 | 1,264 | +37 | +3% | 74,100 |
| 2025/01/21 | 1,214 | 1,227 | 1,203 | 1,227 | +20 | +1.7% | 34,400 |
| 2025/01/20 | 1,204 | 1,216 | 1,200 | 1,207 | +6 | +0.5% | 38,700 |
| 2025/01/17 | 1,217 | 1,226 | 1,200 | 1,201 | -25 | -2% | 75,000 |
| 2025/01/16 | 1,243 | 1,247 | 1,212 | 1,226 | -21 | -1.7% | 93,000 |
| 2025/01/15 | 1,264 | 1,274 | 1,231 | 1,247 | -24 | -1.9% | 118,600 |
| 2025/01/14 | 1,320 | 1,338 | 1,263 | 1,271 | -52 | -3.9% | 218,500 |
| 2025/01/10 | 1,313 | 1,333 | 1,283 | 1,323 | -5 | -0.4% | 135,200 |
| 2025/01/09 | 1,350 | 1,370 | 1,307 | 1,328 | +36 | +2.8% | 276,900 |
| 2025/01/08 | 1,254 | 1,292 | 1,240 | 1,292 | +24 | +1.9% | 87,500 |
| 2025/01/07 | 1,225 | 1,270 | 1,225 | 1,268 | +48 | +3.9% | 88,800 |
| 2025/01/06 | 1,250 | 1,257 | 1,220 | 1,220 | -25 | -2% | 78,500 |
| 2024/12/30 | 1,227 | 1,250 | 1,227 | 1,245 | -1 | -0.1% | 34,300 |
| 2024/12/27 | 1,205 | 1,249 | 1,205 | 1,246 | +49 | +4.1% | 64,400 |
| 2024/12/26 | 1,205 | 1,213 | 1,196 | 1,197 | -11 | -0.9% | 73,700 |
| 2024/12/25 | 1,205 | 1,220 | 1,200 | 1,208 | +2 | +0.2% | 55,600 |
| 2024/12/24 | 1,210 | 1,212 | 1,182 | 1,206 | -12 | -1% | 77,400 |
| 2024/12/23 | 1,222 | 1,230 | 1,214 | 1,218 | +13 | +1.1% | 46,100 |
| 2024/12/20 | 1,217 | 1,232 | 1,203 | 1,205 | -14 | -1.1% | 30,100 |
| 2024/12/19 | 1,200 | 1,220 | 1,194 | 1,219 | -2 | -0.2% | 49,400 |
| 2024/12/18 | 1,193 | 1,229 | 1,190 | 1,221 | +21 | +1.8% | 67,000 |
| 2024/12/17 | 1,201 | 1,209 | 1,192 | 1,200 | -1 | -0.1% | 39,600 |
51～
100
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 | 116,900円 | +8.0% | +11.7% | 1.88% | 7.70倍 | 0.80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 | 645,000円 | -8.6% | -2.7% | 2.71% | 12.45倍 | 1.15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 | 35,000円 | -12.8% | -8.9% | 2.86% | 10.31倍 | 1.07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 | 132,000円 | +1.1% | +7.7% | 6.06% | 22.32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 | 171,800円 | -7.3% | -59.9% | 4.31% | 15.56倍 | 0.71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
