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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 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 |
| 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 |
51～
100
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
