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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,251 | 1,258 | 1,205 | 1,211 | -42 | -3.4% | 38,900 |
| 2025/11/17 | 1,262 | 1,262 | 1,238 | 1,253 | -9 | -0.7% | 27,000 |
| 2025/11/14 | 1,257 | 1,264 | 1,246 | 1,262 | -2 | -0.2% | 32,400 |
| 2025/11/13 | 1,258 | 1,269 | 1,243 | 1,264 | +10 | +0.8% | 18,200 |
| 2025/11/12 | 1,237 | 1,264 | 1,235 | 1,254 | +14 | +1.1% | 57,900 |
| 2025/11/11 | 1,243 | 1,243 | 1,227 | 1,240 | ±0 | ±0% | 28,500 |
| 2025/11/10 | 1,233 | 1,245 | 1,228 | 1,240 | +9 | +0.7% | 16,400 |
| 2025/11/07 | 1,238 | 1,252 | 1,215 | 1,231 | -24 | -1.9% | 43,300 |
| 2025/11/06 | 1,210 | 1,255 | 1,190 | 1,255 | +70 | +5.9% | 83,300 |
| 2025/11/05 | 1,219 | 1,234 | 1,159 | 1,185 | -40 | -3.3% | 159,800 |
| 2025/11/04 | 1,232 | 1,253 | 1,215 | 1,225 | +13 | +1.1% | 83,200 |
| 2025/10/31 | 1,224 | 1,227 | 1,210 | 1,212 | -13 | -1.1% | 40,500 |
| 2025/10/30 | 1,207 | 1,230 | 1,204 | 1,225 | +15 | +1.2% | 47,800 |
| 2025/10/29 | 1,240 | 1,240 | 1,210 | 1,210 | -28 | -2.3% | 36,400 |
| 2025/10/28 | 1,269 | 1,269 | 1,236 | 1,238 | -26 | -2.1% | 41,000 |
| 2025/10/27 | 1,265 | 1,270 | 1,243 | 1,264 | +23 | +1.9% | 55,200 |
| 2025/10/24 | 1,249 | 1,249 | 1,234 | 1,241 | +7 | +0.6% | 72,700 |
| 2025/10/23 | 1,250 | 1,252 | 1,231 | 1,234 | -32 | -2.5% | 68,100 |
| 2025/10/22 | 1,260 | 1,272 | 1,237 | 1,266 | ±0 | ±0% | 78,600 |
| 2025/10/21 | 1,288 | 1,288 | 1,260 | 1,266 | -21 | -1.6% | 51,200 |
| 2025/10/20 | 1,295 | 1,296 | 1,280 | 1,287 | +1 | +0.1% | 50,400 |
| 2025/10/17 | 1,300 | 1,307 | 1,280 | 1,286 | -23 | -1.8% | 90,900 |
| 2025/10/16 | 1,282 | 1,328 | 1,280 | 1,309 | +48 | +3.8% | 105,600 |
| 2025/10/15 | 1,244 | 1,280 | 1,244 | 1,261 | +29 | +2.4% | 124,900 |
| 2025/10/14 | 1,338 | 1,343 | 1,225 | 1,232 | -196 | -13.7% | 337,700 |
| 2025/10/10 | 1,490 | 1,490 | 1,414 | 1,428 | -72 | -4.8% | 127,800 |
| 2025/10/09 | 1,510 | 1,518 | 1,487 | 1,500 | +4 | +0.3% | 68,800 |
| 2025/10/08 | 1,523 | 1,523 | 1,487 | 1,496 | -44 | -2.9% | 98,500 |
| 2025/10/07 | 1,503 | 1,552 | 1,503 | 1,540 | +47 | +3.1% | 145,100 |
| 2025/10/06 | 1,498 | 1,503 | 1,475 | 1,493 | +44 | +3% | 94,000 |
| 2025/10/03 | 1,425 | 1,454 | 1,425 | 1,449 | +24 | +1.7% | 58,400 |
| 2025/10/02 | 1,445 | 1,474 | 1,425 | 1,425 | -19 | -1.3% | 91,200 |
| 2025/10/01 | 1,462 | 1,496 | 1,428 | 1,444 | -39 | -2.6% | 129,300 |
| 2025/09/30 | 1,483 | 1,498 | 1,456 | 1,483 | -3 | -0.2% | 110,100 |
| 2025/09/29 | 1,527 | 1,527 | 1,486 | 1,486 | -53 | -3.4% | 124,500 |
| 2025/09/26 | 1,568 | 1,573 | 1,511 | 1,539 | -27 | -1.7% | 107,700 |
| 2025/09/25 | 1,570 | 1,570 | 1,525 | 1,566 | +7 | +0.4% | 100,800 |
| 2025/09/24 | 1,527 | 1,559 | 1,517 | 1,559 | +34 | +2.2% | 129,200 |
| 2025/09/22 | 1,468 | 1,530 | 1,466 | 1,525 | +56 | +3.8% | 132,200 |
| 2025/09/19 | 1,500 | 1,511 | 1,452 | 1,469 | +19 | +1.3% | 156,700 |
| 2025/09/18 | 1,395 | 1,463 | 1,389 | 1,450 | +49 | +3.5% | 188,300 |
| 2025/09/17 | 1,424 | 1,433 | 1,399 | 1,401 | -16 | -1.1% | 111,200 |
| 2025/09/16 | 1,369 | 1,430 | 1,365 | 1,417 | +39 | +2.8% | 150,400 |
| 2025/09/12 | 1,383 | 1,392 | 1,364 | 1,378 | -2 | -0.1% | 75,500 |
| 2025/09/11 | 1,355 | 1,380 | 1,350 | 1,380 | +30 | +2.2% | 115,200 |
| 2025/09/10 | 1,335 | 1,360 | 1,331 | 1,350 | +12 | +0.9% | 160,200 |
| 2025/09/09 | 1,320 | 1,344 | 1,318 | 1,338 | +20 | +1.5% | 140,500 |
| 2025/09/08 | 1,306 | 1,329 | 1,306 | 1,318 | +13 | +1% | 116,400 |
| 2025/09/05 | 1,285 | 1,325 | 1,285 | 1,305 | +22 | +1.7% | 133,900 |
| 2025/09/04 | 1,234 | 1,285 | 1,234 | 1,283 | +52 | +4.2% | 173,800 |
151～
200
件表示中 / 5369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 | 378,000円 | -8.5% | -28.8% | 0.63% | 31.95倍 | 2.31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 |
| 遠藤照 | 240,400円 | +7.3% | +4.5% | 3.66% | 8.07倍 | 0.71倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
| 正興電機 | 235,700円 | +14.7% | +8.8% | 2.33% | 13.87倍 | 1.76倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| アオイ電子 | 266,700円 | +14.8% | -58.8% | 2.02% | 129.84倍 | 0.69倍 |
|
独立系の電子部品製造。半導体集積回路組み立て・検査受託が柱。印刷ヘッドや抵抗器の製造も |
| 千代インテ | 327,500円 | +5.2% | -5.5% | 4.89% | 7.87倍 | 0.68倍 |
|
ソフト素材加工専門の総合部品メーカー。ＯＡ・ＡＶ機器向け多い。自動車向けを積極拡大 |
市場注目の銘柄
チャート関連のコラム
