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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/09 | 1,040 | 1,040 | 1,000 | 1,022 | -65 | -6% | 74,200 |
| 2025/04/08 | 1,090 | 1,150 | 1,079 | 1,087 | +76 | +7.5% | 59,700 |
| 2025/04/07 | 1,011 | 1,067 | 1,011 | 1,011 | -166 | -14.1% | 70,200 |
| 2025/04/04 | 1,228 | 1,230 | 1,133 | 1,177 | -88 | -7% | 54,600 |
| 2025/04/03 | 1,258 | 1,299 | 1,243 | 1,265 | -53 | -4% | 28,300 |
| 2025/04/02 | 1,339 | 1,339 | 1,302 | 1,318 | -22 | -1.6% | 20,600 |
| 2025/04/01 | 1,408 | 1,408 | 1,340 | 1,340 | -48 | -3.5% | 28,500 |
| 2025/03/31 | 1,405 | 1,413 | 1,388 | 1,388 | -41 | -2.9% | 23,700 |
| 2025/03/28 | 1,443 | 1,460 | 1,427 | 1,429 | -14 | -1% | 19,100 |
| 2025/03/27 | 1,460 | 1,476 | 1,443 | 1,443 | -18 | -1.2% | 27,000 |
| 2025/03/26 | 1,410 | 1,496 | 1,405 | 1,461 | +51 | +3.6% | 76,700 |
| 2025/03/25 | 1,450 | 1,450 | 1,406 | 1,410 | -35 | -2.4% | 26,400 |
| 2025/03/24 | 1,447 | 1,473 | 1,428 | 1,445 | +17 | +1.2% | 29,600 |
| 2025/03/21 | 1,422 | 1,440 | 1,415 | 1,428 | +1 | +0.1% | 15,100 |
| 2025/03/19 | 1,440 | 1,441 | 1,426 | 1,427 | -1 | -0.1% | 6,700 |
| 2025/03/18 | 1,450 | 1,455 | 1,424 | 1,428 | +6 | +0.4% | 17,100 |
| 2025/03/17 | 1,434 | 1,440 | 1,422 | 1,422 | ±0 | ±0% | 13,300 |
| 2025/03/14 | 1,432 | 1,438 | 1,406 | 1,422 | +17 | +1.2% | 11,800 |
| 2025/03/13 | 1,417 | 1,466 | 1,405 | 1,405 | -4 | -0.3% | 34,600 |
| 2025/03/12 | 1,387 | 1,409 | 1,387 | 1,409 | +22 | +1.6% | 12,700 |
| 2025/03/11 | 1,378 | 1,390 | 1,354 | 1,387 | -12 | -0.9% | 20,800 |
| 2025/03/10 | 1,386 | 1,409 | 1,386 | 1,399 | +14 | +1% | 15,700 |
| 2025/03/07 | 1,377 | 1,403 | 1,376 | 1,385 | -18 | -1.3% | 19,600 |
| 2025/03/06 | 1,399 | 1,414 | 1,381 | 1,403 | +4 | +0.3% | 24,500 |
| 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 |
1～
50
件表示中 / 5084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 | 118,000円 | +8.0% | +11.7% | 1.86% | 7.77倍 | 0.81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 | 640,000円 | -4.2% | -43.0% | 2.50% | 15.45倍 | 1.23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 |
| フェンオール | 169,400円 | -7.3% | -59.9% | 4.37% | 15.34倍 | 0.70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 |
| Ａｂａｌａｎｃｅ | 49,900円 | -71.3% | - | 0.80% | 8.88倍 | 0.39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 |
| 大同信 | 52,400円 | +5.9% | -14.0% | 2.29% | 5.52倍 | 0.35倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
市場注目の銘柄
チャート関連のコラム
