朝日インテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,386 | 2,397 | 2,347 | 2,360 | +17 | +0.7% | 1,184,100 |
| 2024/05/13 | 2,333.5 | 2,358 | 2,321.5 | 2,343 | +21 | +0.9% | 739,600 |
| 2024/05/10 | 2,312 | 2,348 | 2,290.5 | 2,322 | +19.5 | +0.8% | 947,900 |
| 2024/05/09 | 2,289 | 2,317 | 2,265 | 2,302.5 | +2.5 | +0.1% | 933,100 |
| 2024/05/08 | 2,377 | 2,409.5 | 2,298.5 | 2,300 | -27 | -1.2% | 1,273,600 |
| 2024/05/07 | 2,361 | 2,377.5 | 2,307.5 | 2,327 | -32.5 | -1.4% | 1,628,200 |
| 2024/05/02 | 2,321 | 2,380 | 2,310 | 2,359.5 | +38.5 | +1.7% | 1,259,400 |
| 2024/05/01 | 2,327.5 | 2,337.5 | 2,292.5 | 2,321 | -8 | -0.3% | 1,072,600 |
| 2024/04/30 | 2,316 | 2,335 | 2,280 | 2,329 | +82 | +3.6% | 1,551,300 |
| 2024/04/26 | 2,250 | 2,250 | 2,208 | 2,247 | -40 | -1.7% | 1,619,200 |
| 2024/04/25 | 2,277 | 2,313.5 | 2,266.5 | 2,287 | -12.5 | -0.5% | 1,797,500 |
| 2024/04/24 | 2,298 | 2,329 | 2,289.5 | 2,299.5 | +21.5 | +0.9% | 1,489,700 |
| 2024/04/23 | 2,240 | 2,278.5 | 2,224 | 2,278 | +47 | +2.1% | 1,536,900 |
| 2024/04/22 | 2,179 | 2,236.5 | 2,151.5 | 2,231 | +90 | +4.2% | 2,095,800 |
| 2024/04/19 | 2,221 | 2,222 | 2,127 | 2,141 | -116.5 | -5.2% | 2,192,500 |
| 2024/04/18 | 2,326 | 2,328.5 | 2,231.5 | 2,257.5 | -92 | -3.9% | 2,207,600 |
| 2024/04/17 | 2,390 | 2,417 | 2,340 | 2,349.5 | -42.5 | -1.8% | 2,462,500 |
| 2024/04/16 | 2,295 | 2,400 | 2,287.5 | 2,392 | +75.5 | +3.3% | 1,925,600 |
| 2024/04/15 | 2,386.5 | 2,389 | 2,287.5 | 2,316.5 | -80 | -3.3% | 2,015,300 |
| 2024/04/12 | 2,382 | 2,447 | 2,380 | 2,396.5 | +34.5 | +1.5% | 2,229,600 |
| 2024/04/11 | 2,300.5 | 2,405 | 2,286.5 | 2,362 | +35 | +1.5% | 2,787,200 |
| 2024/04/10 | 2,385 | 2,413 | 2,321.5 | 2,327 | -9.5 | -0.4% | 2,724,600 |
| 2024/04/09 | 2,436 | 2,442 | 2,315 | 2,336.5 | -100.5 | -4.1% | 2,543,000 |
| 2024/04/08 | 2,451.5 | 2,460 | 2,415 | 2,437 | +15 | +0.6% | 1,709,600 |
| 2024/04/05 | 2,447 | 2,467.5 | 2,411.5 | 2,422 | -35.5 | -1.4% | 1,218,600 |
| 2024/04/04 | 2,474.5 | 2,496.5 | 2,443.5 | 2,457.5 | +13.5 | +0.6% | 1,292,600 |
| 2024/04/03 | 2,494 | 2,519 | 2,432.5 | 2,444 | -50.5 | -2% | 2,095,800 |
| 2024/04/02 | 2,574 | 2,575 | 2,483.5 | 2,494.5 | -96.5 | -3.7% | 2,010,000 |
| 2024/04/01 | 2,640 | 2,651 | 2,576.5 | 2,591 | -43.5 | -1.7% | 1,297,500 |
| 2024/03/29 | 2,665 | 2,684.5 | 2,634.5 | 2,634.5 | -7.5 | -0.3% | 1,123,200 |
| 2024/03/28 | 2,703 | 2,743.5 | 2,636.5 | 2,642 | -71 | -2.6% | 1,402,200 |
| 2024/03/27 | 2,691.5 | 2,759.5 | 2,668.5 | 2,713 | +38 | +1.4% | 1,462,900 |
| 2024/03/26 | 2,725 | 2,739 | 2,652 | 2,675 | -67.5 | -2.5% | 1,844,800 |
| 2024/03/25 | 2,823.5 | 2,823.5 | 2,740 | 2,742.5 | -107.5 | -3.8% | 1,072,700 |
| 2024/03/22 | 2,872 | 2,899 | 2,817.5 | 2,850 | -22 | -0.8% | 915,900 |
| 2024/03/21 | 2,912.5 | 2,924 | 2,852.5 | 2,872 | +9.5 | +0.3% | 1,062,100 |
| 2024/03/19 | 2,862 | 2,894 | 2,845 | 2,862.5 | -40 | -1.4% | 784,100 |
| 2024/03/18 | 2,876.5 | 2,938 | 2,865.5 | 2,902.5 | +50 | +1.8% | 695,100 |
| 2024/03/15 | 2,906.5 | 2,939.5 | 2,831 | 2,852.5 | -79 | -2.7% | 1,216,900 |
| 2024/03/14 | 2,901.5 | 2,937.5 | 2,878 | 2,931.5 | -16 | -0.5% | 800,700 |
| 2024/03/13 | 2,977 | 2,992 | 2,941 | 2,947.5 | -21 | -0.7% | 674,800 |
| 2024/03/12 | 2,920 | 2,968.5 | 2,867 | 2,968.5 | -16 | -0.5% | 799,500 |
| 2024/03/11 | 2,980 | 2,986.5 | 2,922 | 2,984.5 | -62.5 | -2.1% | 837,400 |
| 2024/03/08 | 3,025 | 3,080 | 3,000 | 3,047 | -17 | -0.6% | 779,700 |
| 2024/03/07 | 3,059 | 3,131 | 3,041 | 3,064 | -16 | -0.5% | 673,000 |
| 2024/03/06 | 3,057 | 3,112 | 3,015 | 3,080 | -9 | -0.3% | 962,500 |
| 2024/03/05 | 3,054 | 3,096 | 3,015 | 3,089 | +8 | +0.3% | 826,600 |
| 2024/03/04 | 3,116 | 3,142 | 3,062 | 3,081 | -30 | -1% | 847,800 |
| 2024/03/01 | 3,104 | 3,130 | 3,058 | 3,111 | ±0 | ±0% | 672,700 |
| 2024/02/29 | 3,084 | 3,137 | 3,021 | 3,111 | +16 | +0.5% | 1,184,300 |
1～
50
件表示中 / 4864件
類似銘柄と比較する
現在ご覧いただいている「アサヒインテック」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 |
|---|---|---|---|---|---|---|---|---|
| アサヒインテック | 238,600円 | +11.4% | +13.1% | 0.69% | 43.58倍 | 4.69倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
| オリンパス | 249,000円 | +9.1% | +376.9% | 0.80% | 23.99倍 | 3.84倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| 島津製 | 437,100円 | +2.6% | +0.1% | 1.42% | 22.22倍 | 2.61倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| ニコン | 169,200円 | +3.9% | -6.3% | 3.25% | 19.54倍 | 0.86倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 1,093,000円 | - | - | - | - | 2.82倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
市場注目の銘柄
チャート関連のコラム
