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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,621 | 2,622.5 | 2,558.5 | 2,590.5 | -89 | -3.3% | 1,192,500 |
| 2024/11/28 | 2,705 | 2,710 | 2,648 | 2,679.5 | -35.5 | -1.3% | 707,900 |
| 2024/11/27 | 2,707 | 2,724.5 | 2,672 | 2,715 | -4.5 | -0.2% | 819,400 |
| 2024/11/26 | 2,685 | 2,728 | 2,665 | 2,719.5 | +28 | +1% | 1,120,000 |
| 2024/11/25 | 2,699.5 | 2,708 | 2,663.5 | 2,691.5 | +71 | +2.7% | 1,053,400 |
| 2024/11/22 | 2,630 | 2,643 | 2,608 | 2,620.5 | +1.5 | +0.1% | 665,300 |
| 2024/11/21 | 2,559.5 | 2,626 | 2,545 | 2,619 | +59.5 | +2.3% | 883,700 |
| 2024/11/20 | 2,626 | 2,626 | 2,559.5 | 2,559.5 | -15.5 | -0.6% | 701,400 |
| 2024/11/19 | 2,638.5 | 2,674 | 2,575 | 2,575 | +26.5 | +1% | 1,309,500 |
| 2024/11/18 | 2,536 | 2,581.5 | 2,503 | 2,548.5 | -53 | -2% | 1,683,100 |
| 2024/11/15 | 2,697 | 2,752.5 | 2,577 | 2,601.5 | +154.5 | +6.3% | 2,710,700 |
| 2024/11/14 | 2,490 | 2,495.5 | 2,447 | 2,447 | -8 | -0.3% | 1,088,700 |
| 2024/11/13 | 2,483 | 2,493 | 2,446 | 2,455 | -11.5 | -0.5% | 742,900 |
| 2024/11/12 | 2,524 | 2,539.5 | 2,465 | 2,466.5 | -18.5 | -0.7% | 754,300 |
| 2024/11/11 | 2,460 | 2,488 | 2,457 | 2,485 | +7 | +0.3% | 591,300 |
| 2024/11/08 | 2,453 | 2,504 | 2,453 | 2,478 | +54 | +2.2% | 790,600 |
| 2024/11/07 | 2,453 | 2,463.5 | 2,406.5 | 2,424 | -28.5 | -1.2% | 913,600 |
| 2024/11/06 | 2,489 | 2,490 | 2,430 | 2,452.5 | -23 | -0.9% | 953,500 |
| 2024/11/05 | 2,449 | 2,481.5 | 2,411.5 | 2,475.5 | +42.5 | +1.7% | 662,100 |
| 2024/11/01 | 2,418.5 | 2,455 | 2,407.5 | 2,433 | -34.5 | -1.4% | 575,700 |
| 2024/10/31 | 2,447.5 | 2,487 | 2,446 | 2,467.5 | +12.5 | +0.5% | 943,600 |
| 2024/10/30 | 2,497.5 | 2,498.5 | 2,446 | 2,455 | -17.5 | -0.7% | 1,150,600 |
| 2024/10/29 | 2,433 | 2,473 | 2,418 | 2,472.5 | +23.5 | +1% | 684,800 |
| 2024/10/28 | 2,433 | 2,471 | 2,419.5 | 2,449 | +3.5 | +0.1% | 800,900 |
| 2024/10/25 | 2,470 | 2,470 | 2,413.5 | 2,445.5 | -30 | -1.2% | 749,700 |
| 2024/10/24 | 2,443.5 | 2,491 | 2,427 | 2,475.5 | -1 | ±0% | 590,600 |
| 2024/10/23 | 2,508 | 2,518 | 2,460.5 | 2,476.5 | -16.5 | -0.7% | 610,100 |
| 2024/10/22 | 2,480 | 2,511 | 2,439.5 | 2,493 | +1 | ±0% | 907,700 |
| 2024/10/21 | 2,461 | 2,495 | 2,432 | 2,492 | +45 | +1.8% | 764,100 |
| 2024/10/18 | 2,463 | 2,470 | 2,433 | 2,447 | -9.5 | -0.4% | 550,000 |
| 2024/10/17 | 2,465 | 2,475 | 2,446.5 | 2,456.5 | -10 | -0.4% | 955,200 |
| 2024/10/16 | 2,487 | 2,518 | 2,457 | 2,466.5 | -70.5 | -2.8% | 828,500 |
| 2024/10/15 | 2,528 | 2,547.5 | 2,511.5 | 2,537 | +9.5 | +0.4% | 1,175,700 |
| 2024/10/11 | 2,530.5 | 2,556.5 | 2,517.5 | 2,527.5 | -24.5 | -1% | 1,018,200 |
| 2024/10/10 | 2,538.5 | 2,590 | 2,526 | 2,552 | -2 | -0.1% | 1,311,500 |
| 2024/10/09 | 2,464.5 | 2,555 | 2,462.5 | 2,554 | +110 | +4.5% | 1,310,900 |
| 2024/10/08 | 2,415 | 2,455.5 | 2,383 | 2,444 | -66 | -2.6% | 1,637,200 |
| 2024/10/07 | 2,535 | 2,543 | 2,494 | 2,510 | -2.5 | -0.1% | 1,358,200 |
| 2024/10/04 | 2,506 | 2,552 | 2,506 | 2,512.5 | +14 | +0.6% | 972,500 |
| 2024/10/03 | 2,525 | 2,543.5 | 2,497 | 2,498.5 | +24.5 | +1% | 970,900 |
| 2024/10/02 | 2,500.5 | 2,521 | 2,459 | 2,474 | -59.5 | -2.3% | 1,309,700 |
| 2024/10/01 | 2,517 | 2,553 | 2,500 | 2,533.5 | +12.5 | +0.5% | 758,100 |
| 2024/09/30 | 2,550 | 2,575 | 2,505.5 | 2,521 | -113 | -4.3% | 1,062,200 |
| 2024/09/27 | 2,574 | 2,659.5 | 2,570 | 2,634 | +50 | +1.9% | 1,418,100 |
| 2024/09/26 | 2,560 | 2,590.5 | 2,547 | 2,584 | +17 | +0.7% | 1,268,000 |
| 2024/09/25 | 2,571.5 | 2,589 | 2,522 | 2,567 | -25.5 | -1% | 863,800 |
| 2024/09/24 | 2,582 | 2,616 | 2,545.5 | 2,592.5 | +5 | +0.2% | 1,462,800 |
| 2024/09/20 | 2,595.5 | 2,632.5 | 2,583.5 | 2,587.5 | +16.5 | +0.6% | 1,330,600 |
| 2024/09/19 | 2,595.5 | 2,625 | 2,544 | 2,571 | -28 | -1.1% | 1,632,200 |
| 2024/09/18 | 2,596 | 2,647 | 2,580 | 2,599 | +3 | +0.1% | 814,200 |
101～
150
件表示中 / 5101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 | 221,300円 | +8.6% | +16.2% | 1.09% | 31.98倍 | 3.80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 | 196,400円 | +6.6% | +307.2% | 1.02% | 21.10倍 | 3.15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 | 372,700円 | +5.5% | -2.5% | 1.66% | 18.56倍 | 2.19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 | 140,600円 | -0.3% | -89.5% | 3.56% | 102.71倍 | 0.69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 |
| トプコン | 322,800円 | -2.5% | -60.5% | 0.62% | - | 3.32倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
