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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,415 | 1,466 | 1,400 | 1,402 | -23 | -1.6% | 193,500 |
| 2025/01/30 | 1,307 | 1,432 | 1,307 | 1,425 | +112 | +8.5% | 390,100 |
| 2025/01/29 | 1,288 | 1,317 | 1,273 | 1,313 | +25 | +1.9% | 94,400 |
| 2025/01/28 | 1,274 | 1,299 | 1,266 | 1,288 | -12 | -0.9% | 75,500 |
| 2025/01/27 | 1,315 | 1,326 | 1,292 | 1,300 | -2 | -0.2% | 89,400 |
| 2025/01/24 | 1,287 | 1,310 | 1,271 | 1,302 | +27 | +2.1% | 97,100 |
| 2025/01/23 | 1,293 | 1,304 | 1,270 | 1,275 | +11 | +0.9% | 125,600 |
| 2025/01/22 | 1,229 | 1,265 | 1,222 | 1,264 | +37 | +3% | 74,100 |
| 2025/01/21 | 1,214 | 1,227 | 1,203 | 1,227 | +20 | +1.7% | 34,400 |
| 2025/01/20 | 1,204 | 1,216 | 1,200 | 1,207 | +6 | +0.5% | 38,700 |
| 2025/01/17 | 1,217 | 1,226 | 1,200 | 1,201 | -25 | -2% | 75,000 |
| 2025/01/16 | 1,243 | 1,247 | 1,212 | 1,226 | -21 | -1.7% | 93,000 |
| 2025/01/15 | 1,264 | 1,274 | 1,231 | 1,247 | -24 | -1.9% | 118,600 |
| 2025/01/14 | 1,320 | 1,338 | 1,263 | 1,271 | -52 | -3.9% | 218,500 |
| 2025/01/10 | 1,313 | 1,333 | 1,283 | 1,323 | -5 | -0.4% | 135,200 |
| 2025/01/09 | 1,350 | 1,370 | 1,307 | 1,328 | +36 | +2.8% | 276,900 |
| 2025/01/08 | 1,254 | 1,292 | 1,240 | 1,292 | +24 | +1.9% | 87,500 |
| 2025/01/07 | 1,225 | 1,270 | 1,225 | 1,268 | +48 | +3.9% | 88,800 |
| 2025/01/06 | 1,250 | 1,257 | 1,220 | 1,220 | -25 | -2% | 78,500 |
| 2024/12/30 | 1,227 | 1,250 | 1,227 | 1,245 | -1 | -0.1% | 34,300 |
| 2024/12/27 | 1,205 | 1,249 | 1,205 | 1,246 | +49 | +4.1% | 64,400 |
| 2024/12/26 | 1,205 | 1,213 | 1,196 | 1,197 | -11 | -0.9% | 73,700 |
| 2024/12/25 | 1,205 | 1,220 | 1,200 | 1,208 | +2 | +0.2% | 55,600 |
| 2024/12/24 | 1,210 | 1,212 | 1,182 | 1,206 | -12 | -1% | 77,400 |
| 2024/12/23 | 1,222 | 1,230 | 1,214 | 1,218 | +13 | +1.1% | 46,100 |
| 2024/12/20 | 1,217 | 1,232 | 1,203 | 1,205 | -14 | -1.1% | 30,100 |
| 2024/12/19 | 1,200 | 1,220 | 1,194 | 1,219 | -2 | -0.2% | 49,400 |
| 2024/12/18 | 1,193 | 1,229 | 1,190 | 1,221 | +21 | +1.8% | 67,000 |
| 2024/12/17 | 1,201 | 1,209 | 1,192 | 1,200 | -1 | -0.1% | 39,600 |
| 2024/12/16 | 1,199 | 1,212 | 1,195 | 1,201 | +2 | +0.2% | 42,500 |
| 2024/12/13 | 1,191 | 1,206 | 1,183 | 1,199 | +3 | +0.3% | 50,000 |
| 2024/12/12 | 1,228 | 1,228 | 1,189 | 1,196 | -24 | -2% | 106,900 |
| 2024/12/11 | 1,222 | 1,230 | 1,212 | 1,220 | +3 | +0.2% | 49,400 |
| 2024/12/10 | 1,215 | 1,227 | 1,211 | 1,217 | -4 | -0.3% | 58,800 |
| 2024/12/09 | 1,222 | 1,228 | 1,208 | 1,221 | -5 | -0.4% | 60,400 |
| 2024/12/06 | 1,236 | 1,236 | 1,221 | 1,226 | -8 | -0.6% | 27,100 |
| 2024/12/05 | 1,235 | 1,245 | 1,232 | 1,234 | +4 | +0.3% | 20,500 |
| 2024/12/04 | 1,259 | 1,259 | 1,229 | 1,230 | -27 | -2.1% | 37,300 |
| 2024/12/03 | 1,250 | 1,265 | 1,250 | 1,257 | +12 | +1% | 33,400 |
| 2024/12/02 | 1,261 | 1,267 | 1,233 | 1,245 | -19 | -1.5% | 57,700 |
| 2024/11/29 | 1,291 | 1,305 | 1,264 | 1,264 | -31 | -2.4% | 61,000 |
| 2024/11/28 | 1,278 | 1,307 | 1,277 | 1,295 | +9 | +0.7% | 43,100 |
| 2024/11/27 | 1,288 | 1,288 | 1,262 | 1,286 | +5 | +0.4% | 28,700 |
| 2024/11/26 | 1,299 | 1,299 | 1,274 | 1,281 | -10 | -0.8% | 43,600 |
| 2024/11/25 | 1,291 | 1,304 | 1,284 | 1,291 | +15 | +1.2% | 43,600 |
| 2024/11/22 | 1,280 | 1,285 | 1,268 | 1,276 | +12 | +0.9% | 30,500 |
| 2024/11/21 | 1,249 | 1,273 | 1,249 | 1,264 | +15 | +1.2% | 36,700 |
| 2024/11/20 | 1,227 | 1,260 | 1,227 | 1,249 | +23 | +1.9% | 130,900 |
| 2024/11/19 | 1,224 | 1,240 | 1,221 | 1,226 | +8 | +0.7% | 38,200 |
| 2024/11/18 | 1,222 | 1,240 | 1,217 | 1,218 | -27 | -2.2% | 57,600 |
101～
150
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 | 136,100円 | +8.0% | +11.7% | 1.62% | 8.97倍 | 0.93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 | 64,200円 | +31.2% | - | 0.47% | 4.05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 | 88,900円 | +38.0% | +36.4% | 1.69% | 31.58倍 | 1.01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 | 76,300円 | +4.8% | +71.4% | 0.00% | 10.19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
