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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 2,954.5 | 2,983 | 2,935.5 | 2,963.5 | -4.5 | -0.2% | 768,300 |
| 2026/01/05 | 2,937.5 | 2,968 | 2,919 | 2,968 | +30.5 | +1% | 793,200 |
| 2025/12/30 | 2,964 | 2,973 | 2,936.5 | 2,937.5 | -30.5 | -1% | 559,000 |
| 2025/12/29 | 2,950 | 2,982.5 | 2,937.5 | 2,968 | +23.5 | +0.8% | 880,900 |
| 2025/12/26 | 2,953 | 2,964 | 2,934 | 2,944.5 | +2 | +0.1% | 434,100 |
| 2025/12/25 | 2,957 | 2,959 | 2,936 | 2,942.5 | -6.5 | -0.2% | 324,800 |
| 2025/12/24 | 2,983.5 | 2,983.5 | 2,930.5 | 2,949 | -17.5 | -0.6% | 490,200 |
| 2025/12/23 | 2,977 | 2,988 | 2,961.5 | 2,966.5 | +12.5 | +0.4% | 485,100 |
| 2025/12/22 | 3,010 | 3,033 | 2,954 | 2,954 | -56 | -1.9% | 960,700 |
| 2025/12/19 | 3,013 | 3,021 | 2,976.5 | 3,010 | -9 | -0.3% | 1,049,200 |
| 2025/12/18 | 3,000 | 3,036 | 2,965 | 3,019 | +11 | +0.4% | 755,900 |
| 2025/12/17 | 2,981 | 3,014 | 2,947.5 | 3,008 | +27.5 | +0.9% | 748,100 |
| 2025/12/16 | 2,971.5 | 3,018 | 2,960 | 2,980.5 | +2.5 | +0.1% | 835,500 |
| 2025/12/15 | 3,049 | 3,059 | 2,967.5 | 2,978 | -60 | -2% | 1,041,200 |
| 2025/12/12 | 2,990 | 3,053 | 2,971 | 3,038 | +48.5 | +1.6% | 902,600 |
| 2025/12/11 | 3,087 | 3,087 | 2,970 | 2,989.5 | -87.5 | -2.8% | 969,200 |
| 2025/12/10 | 3,070 | 3,083 | 3,042 | 3,077 | +20 | +0.7% | 502,900 |
| 2025/12/09 | 3,025 | 3,074 | 3,014 | 3,057 | +2 | +0.1% | 790,700 |
| 2025/12/08 | 3,061 | 3,094 | 3,017 | 3,055 | -6 | -0.2% | 765,600 |
| 2025/12/05 | 3,050 | 3,089 | 3,040 | 3,061 | -1 | ±0% | 1,379,100 |
| 2025/12/04 | 3,127 | 3,127 | 3,044 | 3,062 | +66 | +2.2% | 1,173,800 |
| 2025/12/03 | 2,959 | 3,009 | 2,944.5 | 2,996 | +36.5 | +1.2% | 1,252,800 |
| 2025/12/02 | 2,937.5 | 2,994 | 2,926 | 2,959.5 | +46 | +1.6% | 986,800 |
| 2025/12/01 | 2,890 | 2,932.5 | 2,883 | 2,913.5 | -13 | -0.4% | 1,007,200 |
| 2025/11/28 | 2,909.5 | 2,942 | 2,886 | 2,926.5 | ±0 | ±0% | 955,500 |
| 2025/11/27 | 3,006 | 3,026 | 2,922.5 | 2,926.5 | -78.5 | -2.6% | 874,600 |
| 2025/11/26 | 2,915 | 3,005 | 2,907 | 3,005 | +84 | +2.9% | 1,200,800 |
| 2025/11/25 | 2,885 | 2,941 | 2,870.5 | 2,921 | +28 | +1% | 1,309,200 |
| 2025/11/21 | 2,736 | 2,907 | 2,729 | 2,893 | +207 | +7.7% | 2,468,600 |
| 2025/11/20 | 2,727.5 | 2,732 | 2,651.5 | 2,686 | -28.5 | -1% | 1,350,900 |
| 2025/11/19 | 2,750 | 2,785 | 2,710.5 | 2,714.5 | -3 | -0.1% | 1,519,800 |
| 2025/11/18 | 2,654 | 2,780.5 | 2,652 | 2,717.5 | +37.5 | +1.4% | 2,308,500 |
| 2025/11/17 | 2,708 | 2,787.5 | 2,645.5 | 2,680 | +285 | +11.9% | 3,841,000 |
| 2025/11/14 | 2,330 | 2,395 | 2,318 | 2,395 | +15 | +0.6% | 1,148,800 |
| 2025/11/13 | 2,363 | 2,408 | 2,360 | 2,380 | +22.5 | +1% | 987,400 |
| 2025/11/12 | 2,363 | 2,387 | 2,338 | 2,357.5 | +11 | +0.5% | 1,175,900 |
| 2025/11/11 | 2,405 | 2,405 | 2,342 | 2,346.5 | -67 | -2.8% | 820,200 |
| 2025/11/10 | 2,424.5 | 2,425 | 2,394.5 | 2,413.5 | +10 | +0.4% | 626,600 |
| 2025/11/07 | 2,397.5 | 2,408.5 | 2,378.5 | 2,403.5 | +14 | +0.6% | 484,800 |
| 2025/11/06 | 2,415 | 2,419.5 | 2,384.5 | 2,389.5 | -10.5 | -0.4% | 540,000 |
| 2025/11/05 | 2,445 | 2,463 | 2,366.5 | 2,400 | -56 | -2.3% | 830,500 |
| 2025/11/04 | 2,412 | 2,458.5 | 2,409.5 | 2,456 | +9 | +0.4% | 801,100 |
| 2025/10/31 | 2,392 | 2,447 | 2,383 | 2,447 | +66 | +2.8% | 873,400 |
| 2025/10/30 | 2,372 | 2,399.5 | 2,370.5 | 2,381 | -1.5 | -0.1% | 888,700 |
| 2025/10/29 | 2,404.5 | 2,420 | 2,358 | 2,382.5 | -37.5 | -1.5% | 975,600 |
| 2025/10/28 | 2,436 | 2,442 | 2,418.5 | 2,420 | -49 | -2% | 927,900 |
| 2025/10/27 | 2,470 | 2,506.5 | 2,468 | 2,469 | +10 | +0.4% | 965,600 |
| 2025/10/24 | 2,450.5 | 2,476.5 | 2,438 | 2,459 | +2.5 | +0.1% | 791,300 |
| 2025/10/23 | 2,458 | 2,484 | 2,452 | 2,456.5 | +2 | +0.1% | 723,900 |
| 2025/10/22 | 2,415 | 2,470 | 2,415 | 2,454.5 | +39.5 | +1.6% | 1,109,600 |
101～
150
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
