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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 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 |
| 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 |
1～
50
件表示中 / 5156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 | 133,300円 | +12.4% | +25.3% | 1.65% | 7.51倍 | 0.92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 |
| 三社電機 | 85,000円 | +8.9% | +1.7% | 4.71% | 13.46倍 | 0.46倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| 日アンテナ | 86,700円 | +4.8% | +71.4% | 0.00% | 11.61倍 | 0.60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 |
| エノモト | 160,000円 | +0.5% | +57.0% | 4.44% | 14.58倍 | 0.47倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| ケ ル | 141,700円 | +1.1% | +7.7% | 5.65% | 23.98倍 | 0.68倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
市場注目の銘柄
チャート関連のコラム
