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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 1,285 | 1,304 | 1,260 | 1,296 | -9 | -0.7% | 66,800 |
| 2025/06/20 | 1,310 | 1,330 | 1,305 | 1,305 | -8 | -0.6% | 41,600 |
| 2025/06/19 | 1,334 | 1,334 | 1,305 | 1,313 | -22 | -1.6% | 46,600 |
| 2025/06/18 | 1,323 | 1,342 | 1,315 | 1,335 | -18 | -1.3% | 42,200 |
| 2025/06/17 | 1,313 | 1,355 | 1,313 | 1,353 | +44 | +3.4% | 79,900 |
| 2025/06/16 | 1,312 | 1,324 | 1,303 | 1,309 | +9 | +0.7% | 18,700 |
| 2025/06/13 | 1,337 | 1,337 | 1,281 | 1,300 | -40 | -3% | 90,100 |
| 2025/06/12 | 1,335 | 1,340 | 1,314 | 1,340 | +11 | +0.8% | 33,300 |
| 2025/06/11 | 1,321 | 1,333 | 1,306 | 1,329 | +26 | +2% | 55,900 |
| 2025/06/10 | 1,273 | 1,319 | 1,270 | 1,303 | +37 | +2.9% | 81,000 |
| 2025/06/09 | 1,266 | 1,273 | 1,261 | 1,266 | +2 | +0.2% | 27,000 |
| 2025/06/06 | 1,280 | 1,285 | 1,262 | 1,264 | -16 | -1.3% | 41,400 |
| 2025/06/05 | 1,279 | 1,301 | 1,275 | 1,280 | ±0 | ±0% | 43,100 |
| 2025/06/04 | 1,295 | 1,301 | 1,275 | 1,280 | -12 | -0.9% | 35,100 |
| 2025/06/03 | 1,304 | 1,305 | 1,281 | 1,292 | -12 | -0.9% | 43,200 |
| 2025/06/02 | 1,330 | 1,330 | 1,291 | 1,304 | -26 | -2% | 77,500 |
| 2025/05/30 | 1,310 | 1,336 | 1,302 | 1,330 | +8 | +0.6% | 100,000 |
| 2025/05/29 | 1,318 | 1,337 | 1,310 | 1,322 | +16 | +1.2% | 73,600 |
| 2025/05/28 | 1,340 | 1,345 | 1,305 | 1,306 | +5 | +0.4% | 98,800 |
| 2025/05/27 | 1,289 | 1,313 | 1,272 | 1,301 | +22 | +1.7% | 131,200 |
| 2025/05/26 | 1,250 | 1,294 | 1,237 | 1,279 | +89 | +7.5% | 250,600 |
| 2025/05/23 | 1,178 | 1,196 | 1,172 | 1,190 | +25 | +2.1% | 47,200 |
| 2025/05/22 | 1,136 | 1,175 | 1,134 | 1,165 | +3 | +0.3% | 37,500 |
| 2025/05/21 | 1,171 | 1,180 | 1,160 | 1,162 | -23 | -1.9% | 45,100 |
| 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 |
251～
300
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
