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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,714 | 3,833 | 3,704 | 3,772 | +20 | +0.5% | 886,000 |
| 2026/06/04 | 3,607 | 3,766 | 3,604 | 3,752 | +122 | +3.4% | 1,193,100 |
| 2026/06/03 | 3,639 | 3,656 | 3,555 | 3,630 | -3 | -0.1% | 827,900 |
| 2026/06/02 | 3,636 | 3,691 | 3,611 | 3,633 | -67 | -1.8% | 877,100 |
| 2026/06/01 | 3,795 | 3,863 | 3,694 | 3,700 | -66 | -1.8% | 1,224,900 |
| 2026/05/29 | 3,810 | 3,874 | 3,766 | 3,766 | +89 | +2.4% | 1,813,600 |
| 2026/05/28 | 3,710 | 3,737 | 3,645 | 3,677 | -15 | -0.4% | 1,068,200 |
| 2026/05/27 | 3,674 | 3,780 | 3,616 | 3,692 | +20 | +0.5% | 1,231,400 |
| 2026/05/26 | 3,586 | 3,713 | 3,583 | 3,672 | +82 | +2.3% | 1,041,600 |
| 2026/05/25 | 3,632 | 3,650 | 3,550 | 3,590 | -90 | -2.4% | 857,300 |
| 2026/05/22 | 3,709 | 3,735 | 3,661 | 3,680 | +9 | +0.2% | 830,700 |
| 2026/05/21 | 3,642 | 3,766 | 3,620 | 3,671 | -14 | -0.4% | 914,700 |
| 2026/05/20 | 3,686 | 3,781 | 3,620 | 3,685 | +113 | +3.2% | 1,682,000 |
| 2026/05/19 | 3,556 | 3,612 | 3,477 | 3,572 | +8 | +0.2% | 1,263,300 |
| 2026/05/18 | 3,420 | 3,575 | 3,353 | 3,564 | +170 | +5% | 1,969,700 |
| 2026/05/15 | 3,368 | 3,447 | 3,315 | 3,394 | +81 | +2.4% | 1,483,700 |
| 2026/05/14 | 3,327 | 3,349 | 3,290 | 3,313 | +19 | +0.6% | 667,400 |
| 2026/05/13 | 3,303 | 3,330 | 3,287 | 3,294 | +33 | +1% | 761,400 |
| 2026/05/12 | 3,300 | 3,308 | 3,243 | 3,261 | -63 | -1.9% | 713,400 |
| 2026/05/11 | 3,347 | 3,397 | 3,321 | 3,324 | +18 | +0.5% | 1,135,000 |
| 2026/05/08 | 3,320 | 3,330 | 3,260 | 3,306 | -7 | -0.2% | 1,180,200 |
| 2026/05/07 | 3,260 | 3,335 | 3,216 | 3,313 | +67 | +2.1% | 1,495,900 |
| 2026/05/01 | 3,274 | 3,277 | 3,220 | 3,246 | -52 | -1.6% | 737,500 |
| 2026/04/30 | 3,400 | 3,400 | 3,287 | 3,298 | -116 | -3.4% | 1,153,600 |
| 2026/04/28 | 3,353 | 3,415 | 3,314 | 3,414 | +101 | +3% | 884,600 |
| 2026/04/27 | 3,321 | 3,351 | 3,298 | 3,313 | -42 | -1.3% | 700,400 |
| 2026/04/24 | 3,323 | 3,431 | 3,298 | 3,355 | +38 | +1.1% | 1,056,100 |
| 2026/04/23 | 3,205 | 3,328 | 3,204 | 3,317 | +42 | +1.3% | 1,330,300 |
| 2026/04/22 | 3,290 | 3,309 | 3,255 | 3,275 | -99 | -2.9% | 1,499,600 |
| 2026/04/21 | 3,453 | 3,467 | 3,354 | 3,374 | -91 | -2.6% | 1,194,000 |
| 2026/04/20 | 3,535 | 3,535 | 3,449 | 3,465 | -31 | -0.9% | 513,000 |
| 2026/04/17 | 3,547 | 3,572 | 3,470 | 3,496 | -77 | -2.2% | 683,300 |
| 2026/04/16 | 3,610 | 3,631 | 3,568 | 3,573 | -17 | -0.5% | 877,400 |
| 2026/04/15 | 3,543 | 3,603 | 3,533 | 3,590 | +97 | +2.8% | 871,600 |
| 2026/04/14 | 3,588 | 3,593 | 3,480 | 3,493 | -27 | -0.8% | 720,100 |
| 2026/04/13 | 3,506 | 3,556 | 3,504 | 3,520 | -13 | -0.4% | 565,200 |
| 2026/04/10 | 3,564 | 3,599 | 3,514 | 3,533 | -66 | -1.8% | 613,800 |
| 2026/04/09 | 3,613 | 3,627 | 3,560 | 3,599 | -84 | -2.3% | 790,700 |
| 2026/04/08 | 3,650 | 3,698 | 3,621 | 3,683 | +153 | +4.3% | 1,309,700 |
| 2026/04/07 | 3,554 | 3,582 | 3,495 | 3,530 | +17 | +0.5% | 968,300 |
| 2026/04/06 | 3,529 | 3,558 | 3,506 | 3,513 | +2 | +0.1% | 530,000 |
| 2026/04/03 | 3,462 | 3,522 | 3,462 | 3,511 | +73 | +2.1% | 710,800 |
| 2026/04/02 | 3,478 | 3,505 | 3,435 | 3,438 | -67 | -1.9% | 1,232,800 |
| 2026/04/01 | 3,471 | 3,522 | 3,426 | 3,505 | +167 | +5% | 1,245,800 |
| 2026/03/31 | 3,294 | 3,358 | 3,264 | 3,338 | +50 | +1.5% | 1,144,600 |
| 2026/03/30 | 3,253 | 3,295 | 3,238 | 3,288 | -67 | -2% | 1,288,900 |
| 2026/03/27 | 3,279 | 3,365 | 3,279 | 3,355 | +76 | +2.3% | 1,213,500 |
| 2026/03/26 | 3,315 | 3,318 | 3,257 | 3,279 | -70 | -2.1% | 1,366,600 |
| 2026/03/25 | 3,300 | 3,360 | 3,300 | 3,349 | +67 | +2% | 1,152,300 |
| 2026/03/24 | 3,248 | 3,282 | 3,224 | 3,282 | +84 | +2.6% | 1,066,200 |
1～
50
件表示中 / 5367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 | 377,200円 | +17.6% | +44.4% | 1.22% | 32.75倍 | 6.34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 | 184,350円 | +4.4% | +38.8% | 1.63% | 20.50倍 | 2.41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 | 388,600円 | +2.6% | -9.4% | 1.80% | 20.42倍 | 1.99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 |
| 東京精 | 1,791,000円 | +8.8% | +14.9% | 1.54% | 25.96倍 | 3.81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 |
| リガク | 304,000円 | +7.2% | +15.2% | 0.63% | 55.06倍 | 7.79倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
市場注目の銘柄
チャート関連のコラム
