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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,084 | 3,137 | 3,021 | 3,111 | +16 | +0.5% | 1,184,300 |
| 2024/02/28 | 2,989 | 3,109 | 2,988 | 3,095 | +109 | +3.7% | 1,319,100 |
| 2024/02/27 | 2,910 | 2,995 | 2,899.5 | 2,986 | +63.5 | +2.2% | 1,176,400 |
| 2024/02/26 | 2,851 | 2,945 | 2,835 | 2,922.5 | +89.5 | +3.2% | 1,662,300 |
| 2024/02/22 | 2,888 | 2,894 | 2,804 | 2,833 | -51 | -1.8% | 716,100 |
| 2024/02/21 | 2,841.5 | 2,913 | 2,833.5 | 2,884 | +16 | +0.6% | 713,800 |
| 2024/02/20 | 2,890 | 2,894.5 | 2,835 | 2,868 | -12 | -0.4% | 608,600 |
| 2024/02/19 | 2,876.5 | 2,901.5 | 2,848.5 | 2,880 | -13.5 | -0.5% | 700,200 |
| 2024/02/16 | 2,990 | 2,998 | 2,873 | 2,893.5 | -99.5 | -3.3% | 1,057,000 |
| 2024/02/15 | 3,000 | 3,002 | 2,891 | 2,993 | +75.5 | +2.6% | 1,741,600 |
| 2024/02/14 | 2,925.5 | 2,938.5 | 2,871 | 2,917.5 | -51.5 | -1.7% | 696,800 |
| 2024/02/13 | 2,968.5 | 2,986 | 2,926 | 2,969 | -10 | -0.3% | 849,000 |
| 2024/02/09 | 2,980 | 2,989 | 2,946.5 | 2,979 | +26.5 | +0.9% | 710,100 |
| 2024/02/08 | 2,941 | 2,974.5 | 2,905 | 2,952.5 | +61.5 | +2.1% | 751,500 |
| 2024/02/07 | 2,916.5 | 2,919.5 | 2,847.5 | 2,891 | -39 | -1.3% | 512,500 |
| 2024/02/06 | 2,935.5 | 2,962 | 2,908 | 2,930 | -35 | -1.2% | 974,900 |
| 2024/02/05 | 2,950 | 2,967 | 2,923.5 | 2,965 | +45 | +1.5% | 631,500 |
| 2024/02/02 | 2,860 | 2,938.5 | 2,860 | 2,920 | +75.5 | +2.7% | 846,800 |
| 2024/02/01 | 2,790 | 2,882.5 | 2,782.5 | 2,844.5 | +13 | +0.5% | 734,800 |
| 2024/01/31 | 2,806 | 2,831.5 | 2,768 | 2,831.5 | +2 | +0.1% | 840,700 |
| 2024/01/30 | 2,879 | 2,879.5 | 2,815 | 2,829.5 | -42.5 | -1.5% | 3,199,000 |
| 2024/01/29 | 2,879.5 | 2,890 | 2,851 | 2,872 | -8 | -0.3% | 653,700 |
| 2024/01/26 | 2,950 | 2,958.5 | 2,880 | 2,880 | -62 | -2.1% | 639,700 |
| 2024/01/25 | 2,920 | 2,945 | 2,888.5 | 2,942 | -34 | -1.1% | 768,500 |
| 2024/01/24 | 3,029 | 3,040 | 2,964 | 2,976 | -47 | -1.6% | 567,400 |
| 2024/01/23 | 2,995 | 3,081 | 2,983 | 3,023 | +60.5 | +2% | 824,700 |
| 2024/01/22 | 2,945.5 | 2,976.5 | 2,933 | 2,962.5 | +32 | +1.1% | 820,900 |
| 2024/01/19 | 2,910 | 2,939 | 2,903 | 2,930.5 | +21.5 | +0.7% | 820,600 |
| 2024/01/18 | 2,908.5 | 2,923 | 2,869.5 | 2,909 | -49.5 | -1.7% | 1,213,200 |
| 2024/01/17 | 3,028 | 3,046 | 2,951 | 2,958.5 | -71.5 | -2.4% | 897,900 |
| 2024/01/16 | 3,028 | 3,076 | 3,012 | 3,030 | +10 | +0.3% | 562,700 |
| 2024/01/15 | 3,055 | 3,055 | 3,001 | 3,020 | -41 | -1.3% | 692,100 |
| 2024/01/12 | 3,050 | 3,074 | 3,016 | 3,061 | +69.5 | +2.3% | 1,134,600 |
| 2024/01/11 | 3,039 | 3,149 | 2,975 | 2,991.5 | -18.5 | -0.6% | 1,293,600 |
| 2024/01/10 | 2,933.5 | 3,066 | 2,926.5 | 3,010 | +89 | +3% | 1,413,100 |
| 2024/01/09 | 2,903 | 2,981.5 | 2,900.5 | 2,921 | +68 | +2.4% | 1,082,800 |
| 2024/01/05 | 2,930 | 2,938.5 | 2,850.5 | 2,853 | -65 | -2.2% | 873,800 |
| 2024/01/04 | 2,840.5 | 2,927 | 2,810 | 2,918 | +49.5 | +1.7% | 709,700 |
| 2023/12/29 | 2,852 | 2,870.5 | 2,840 | 2,868.5 | +5 | +0.2% | 420,300 |
| 2023/12/28 | 2,867.5 | 2,886 | 2,834 | 2,863.5 | +9.5 | +0.3% | 257,600 |
| 2023/12/27 | 2,850 | 2,869.5 | 2,841 | 2,854 | +26.5 | +0.9% | 525,500 |
| 2023/12/26 | 2,814 | 2,842 | 2,811.5 | 2,827.5 | +28 | +1% | 437,000 |
| 2023/12/25 | 2,813.5 | 2,831 | 2,791 | 2,799.5 | +6.5 | +0.2% | 177,700 |
| 2023/12/22 | 2,795 | 2,813.5 | 2,773 | 2,793 | +1 | ±0% | 493,600 |
| 2023/12/21 | 2,805 | 2,822 | 2,774 | 2,792 | -58 | -2% | 581,600 |
| 2023/12/20 | 2,830 | 2,874 | 2,821 | 2,850 | +14 | +0.5% | 697,100 |
| 2023/12/19 | 2,838 | 2,860 | 2,783.5 | 2,836 | +48 | +1.7% | 607,800 |
| 2023/12/18 | 2,778 | 2,799.5 | 2,748 | 2,788 | +8 | +0.3% | 775,200 |
| 2023/12/15 | 2,771 | 2,811.5 | 2,750.5 | 2,780 | +39.5 | +1.4% | 943,000 |
| 2023/12/14 | 2,780.5 | 2,787.5 | 2,735 | 2,740.5 | -42 | -1.5% | 959,200 |
51～
100
件表示中 / 4865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 | 239,500円 | +11.4% | +13.1% | 0.69% | 43.74倍 | 4.71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 | 247,500円 | +9.1% | +376.9% | 0.81% | 23.85倍 | 3.81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 | 433,200円 | +2.6% | +0.1% | 1.43% | 22.01倍 | 2.59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 | 170,200円 | +3.9% | -6.3% | 3.23% | 19.66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 | 1,073,000円 | +26.2% | +32.3% | 1.86% | 21.67倍 | 2.77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
