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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 1,240 | 1,247 | 1,231 | 1,231 | -9 | -0.7% | 49,100 |
| 2025/09/02 | 1,246 | 1,262 | 1,231 | 1,240 | -4 | -0.3% | 74,300 |
| 2025/09/01 | 1,272 | 1,272 | 1,233 | 1,244 | -31 | -2.4% | 136,600 |
| 2025/08/29 | 1,291 | 1,298 | 1,275 | 1,275 | -16 | -1.2% | 52,400 |
| 2025/08/28 | 1,278 | 1,294 | 1,263 | 1,291 | +8 | +0.6% | 74,400 |
| 2025/08/27 | 1,303 | 1,303 | 1,280 | 1,283 | -12 | -0.9% | 48,400 |
| 2025/08/26 | 1,306 | 1,306 | 1,289 | 1,295 | +11 | +0.9% | 56,700 |
| 2025/08/25 | 1,288 | 1,312 | 1,284 | 1,284 | -3 | -0.2% | 66,200 |
| 2025/08/22 | 1,273 | 1,288 | 1,268 | 1,287 | +16 | +1.3% | 53,600 |
| 2025/08/21 | 1,295 | 1,295 | 1,270 | 1,271 | -28 | -2.2% | 102,400 |
| 2025/08/20 | 1,322 | 1,325 | 1,299 | 1,299 | -37 | -2.8% | 88,800 |
| 2025/08/19 | 1,328 | 1,348 | 1,328 | 1,336 | +8 | +0.6% | 60,700 |
| 2025/08/18 | 1,333 | 1,333 | 1,313 | 1,328 | -5 | -0.4% | 44,100 |
| 2025/08/15 | 1,340 | 1,342 | 1,331 | 1,333 | -2 | -0.1% | 36,600 |
| 2025/08/14 | 1,333 | 1,345 | 1,319 | 1,335 | +2 | +0.2% | 59,700 |
| 2025/08/13 | 1,338 | 1,365 | 1,325 | 1,333 | +9 | +0.7% | 123,400 |
| 2025/08/12 | 1,320 | 1,338 | 1,314 | 1,324 | +17 | +1.3% | 82,800 |
| 2025/08/08 | 1,309 | 1,320 | 1,296 | 1,307 | -1 | -0.1% | 54,500 |
| 2025/08/07 | 1,310 | 1,328 | 1,292 | 1,308 | -16 | -1.2% | 60,500 |
| 2025/08/06 | 1,304 | 1,325 | 1,300 | 1,324 | +9 | +0.7% | 56,700 |
| 2025/08/05 | 1,289 | 1,315 | 1,285 | 1,315 | +26 | +2% | 57,700 |
| 2025/08/04 | 1,288 | 1,294 | 1,275 | 1,289 | -33 | -2.5% | 103,300 |
| 2025/08/01 | 1,316 | 1,325 | 1,299 | 1,322 | +3 | +0.2% | 57,400 |
| 2025/07/31 | 1,315 | 1,320 | 1,299 | 1,319 | -1 | -0.1% | 43,300 |
| 2025/07/30 | 1,293 | 1,347 | 1,275 | 1,320 | +15 | +1.1% | 103,200 |
| 2025/07/29 | 1,319 | 1,335 | 1,294 | 1,305 | -26 | -2% | 90,000 |
| 2025/07/28 | 1,326 | 1,337 | 1,319 | 1,331 | +14 | +1.1% | 45,100 |
| 2025/07/25 | 1,322 | 1,329 | 1,311 | 1,317 | -7 | -0.5% | 30,300 |
| 2025/07/24 | 1,329 | 1,334 | 1,310 | 1,324 | +1 | +0.1% | 91,600 |
| 2025/07/23 | 1,297 | 1,350 | 1,288 | 1,323 | +35 | +2.7% | 146,000 |
| 2025/07/22 | 1,310 | 1,317 | 1,284 | 1,288 | -26 | -2% | 160,700 |
| 2025/07/18 | 1,316 | 1,332 | 1,303 | 1,314 | -2 | -0.2% | 148,200 |
| 2025/07/17 | 1,321 | 1,324 | 1,309 | 1,316 | -11 | -0.8% | 129,800 |
| 2025/07/16 | 1,355 | 1,355 | 1,327 | 1,327 | -27 | -2% | 103,600 |
| 2025/07/15 | 1,374 | 1,380 | 1,327 | 1,354 | -39 | -2.8% | 182,900 |
| 2025/07/14 | 1,374 | 1,404 | 1,311 | 1,393 | -39 | -2.7% | 535,300 |
| 2025/07/11 | 1,425 | 1,460 | 1,419 | 1,432 | +13 | +0.9% | 201,100 |
| 2025/07/10 | 1,422 | 1,436 | 1,411 | 1,419 | -3 | -0.2% | 75,500 |
| 2025/07/09 | 1,397 | 1,434 | 1,397 | 1,422 | +37 | +2.7% | 82,800 |
| 2025/07/08 | 1,347 | 1,397 | 1,343 | 1,385 | +33 | +2.4% | 73,800 |
| 2025/07/07 | 1,311 | 1,365 | 1,311 | 1,352 | +38 | +2.9% | 72,200 |
| 2025/07/04 | 1,344 | 1,344 | 1,310 | 1,314 | -14 | -1.1% | 48,100 |
| 2025/07/03 | 1,336 | 1,346 | 1,327 | 1,328 | -3 | -0.2% | 43,400 |
| 2025/07/02 | 1,336 | 1,344 | 1,320 | 1,331 | -30 | -2.2% | 68,200 |
| 2025/07/01 | 1,385 | 1,398 | 1,361 | 1,361 | -41 | -2.9% | 58,500 |
| 2025/06/30 | 1,440 | 1,442 | 1,390 | 1,402 | -28 | -2% | 121,300 |
| 2025/06/27 | 1,430 | 1,444 | 1,398 | 1,430 | +60 | +4.4% | 154,800 |
| 2025/06/26 | 1,358 | 1,376 | 1,353 | 1,370 | +28 | +2.1% | 84,800 |
| 2025/06/25 | 1,314 | 1,354 | 1,307 | 1,342 | +30 | +2.3% | 99,700 |
| 2025/06/24 | 1,310 | 1,329 | 1,304 | 1,312 | +16 | +1.2% | 42,700 |
201～
250
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
