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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 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 |
1～
50
件表示中 / 5124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 | 137,700円 | +8.0% | +11.7% | 1.60% | 9.08倍 | 0.94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 |
| Ａｂａｌａｎｃｅ | 64,600円 | +31.2% | - | 0.46% | 4.07倍 | 0.50倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ＦＤＫ | 35,300円 | -5.0% | +3.1% | 0.00% | 20.30倍 | 0.75倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ザイン | 89,900円 | +38.0% | +36.4% | 1.67% | 31.93倍 | 1.02倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 日アンテナ | 76,400円 | +4.8% | +71.4% | 0.00% | 10.21倍 | 0.53倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
