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 |
|---|---|---|---|---|---|---|---|
| 2026/07/02 | 3,985 | 3,985 | 3,780 | 3,780 | -415 | -9.9% | 69,000 |
| 2026/07/01 | 4,000 | 4,235 | 4,000 | 4,195 | +195 | +4.9% | 116,500 |
| 2026/06/30 | 3,870 | 4,015 | 3,575 | 4,000 | +200 | +5.3% | 208,000 |
| 2026/06/29 | 4,110 | 4,110 | 3,665 | 3,800 | -380 | -9.1% | 113,600 |
| 2026/06/26 | 4,225 | 4,325 | 4,075 | 4,180 | -115 | -2.7% | 82,700 |
| 2026/06/25 | 3,950 | 4,470 | 3,930 | 4,295 | +485 | +12.7% | 210,800 |
| 2026/06/24 | 3,570 | 3,850 | 3,490 | 3,810 | +170 | +4.7% | 112,100 |
| 2026/06/23 | 3,835 | 3,835 | 3,640 | 3,640 | -265 | -6.8% | 67,000 |
| 2026/06/22 | 3,805 | 4,095 | 3,760 | 3,905 | +140 | +3.7% | 134,300 |
| 2026/06/19 | 3,450 | 3,850 | 3,450 | 3,765 | +465 | +14.1% | 179,700 |
| 2026/06/18 | 3,250 | 3,450 | 3,250 | 3,300 | +55 | +1.7% | 77,600 |
| 2026/06/17 | 3,205 | 3,315 | 3,205 | 3,245 | -10 | -0.3% | 31,400 |
| 2026/06/16 | 3,285 | 3,350 | 3,205 | 3,255 | -45 | -1.4% | 61,400 |
| 2026/06/15 | 3,050 | 3,300 | 3,050 | 3,300 | +352 | +11.9% | 95,800 |
| 2026/06/12 | 3,000 | 3,070 | 2,910 | 2,948 | +66 | +2.3% | 46,400 |
| 2026/06/11 | 2,801 | 2,900 | 2,750 | 2,882 | +17 | +0.6% | 32,100 |
| 2026/06/10 | 2,995 | 2,995 | 2,823 | 2,865 | -112 | -3.8% | 42,500 |
| 2026/06/09 | 2,939 | 2,988 | 2,825 | 2,977 | +38 | +1.3% | 40,300 |
| 2026/06/08 | 3,045 | 3,045 | 2,831 | 2,939 | -281 | -8.7% | 81,600 |
| 2026/06/05 | 3,085 | 3,225 | 3,010 | 3,220 | +80 | +2.5% | 44,000 |
| 2026/06/04 | 3,050 | 3,180 | 2,980 | 3,140 | +80 | +2.6% | 47,800 |
| 2026/06/03 | 3,160 | 3,160 | 2,998 | 3,060 | -50 | -1.6% | 73,600 |
| 2026/06/02 | 3,185 | 3,185 | 2,912 | 3,110 | -85 | -2.7% | 53,000 |
| 2026/06/01 | 3,145 | 3,195 | 3,070 | 3,195 | +80 | +2.6% | 43,900 |
| 2026/05/29 | 3,185 | 3,235 | 3,060 | 3,115 | ±0 | ±0% | 65,900 |
| 2026/05/28 | 3,015 | 3,130 | 2,961 | 3,115 | +30 | +1% | 72,900 |
| 2026/05/27 | 3,230 | 3,300 | 2,993 | 3,085 | -140 | -4.3% | 101,800 |
| 2026/05/26 | 3,220 | 3,240 | 3,105 | 3,225 | -25 | -0.8% | 97,500 |
| 2026/05/25 | 3,155 | 3,310 | 3,025 | 3,250 | +125 | +4% | 161,000 |
| 2026/05/22 | 2,914 | 3,165 | 2,891 | 3,125 | +198 | +6.8% | 139,000 |
| 2026/05/21 | 2,838 | 2,994 | 2,761 | 2,927 | +189 | +6.9% | 107,400 |
| 2026/05/20 | 2,830 | 2,879 | 2,695 | 2,738 | -141 | -4.9% | 134,600 |
| 2026/05/19 | 3,240 | 3,240 | 2,835 | 2,879 | -371 | -11.4% | 226,600 |
| 2026/05/18 | 3,260 | 3,370 | 3,230 | 3,250 | +50 | +1.6% | 112,500 |
| 2026/05/15 | 3,495 | 3,495 | 3,180 | 3,200 | -320 | -9.1% | 230,500 |
| 2026/05/14 | 3,330 | 3,700 | 3,325 | 3,520 | +250 | +7.6% | 252,900 |
| 2026/05/13 | 3,150 | 3,305 | 3,140 | 3,270 | +55 | +1.7% | 103,000 |
| 2026/05/12 | 3,100 | 3,215 | 3,095 | 3,215 | +95 | +3% | 68,500 |
| 2026/05/11 | 3,135 | 3,210 | 3,055 | 3,120 | +55 | +1.8% | 111,200 |
| 2026/05/08 | 2,830 | 3,085 | 2,830 | 3,065 | +225 | +7.9% | 161,500 |
| 2026/05/07 | 2,887 | 2,920 | 2,831 | 2,840 | +178 | +6.7% | 126,700 |
| 2026/05/01 | 2,672 | 2,700 | 2,646 | 2,662 | -10 | -0.4% | 90,900 |
| 2026/04/30 | 2,720 | 2,744 | 2,653 | 2,672 | -55 | -2% | 68,700 |
| 2026/04/28 | 2,715 | 2,787 | 2,630 | 2,727 | +17 | +0.6% | 181,200 |
| 2026/04/27 | 2,750 | 2,790 | 2,695 | 2,710 | +96 | +3.7% | 136,900 |
| 2026/04/24 | 2,646 | 2,683 | 2,584 | 2,614 | +5 | +0.2% | 83,400 |
| 2026/04/23 | 2,576 | 2,700 | 2,576 | 2,609 | +33 | +1.3% | 120,200 |
| 2026/04/22 | 2,683 | 2,699 | 2,551 | 2,576 | -123 | -4.6% | 128,600 |
| 2026/04/21 | 2,700 | 2,743 | 2,631 | 2,699 | -7 | -0.3% | 159,000 |
| 2026/04/20 | 2,776 | 2,891 | 2,670 | 2,706 | -98 | -3.5% | 164,500 |
1～
50
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
