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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/09/17 | 2,601 | 2,609.5 | 2,552 | 2,596 | -23 | -0.9% | 1,619,200 |
| 2024/09/13 | 2,696 | 2,705 | 2,587.5 | 2,619 | -113.5 | -4.2% | 2,288,300 |
| 2024/09/12 | 2,741 | 2,795 | 2,715 | 2,732.5 | +30.5 | +1.1% | 1,574,000 |
| 2024/09/11 | 2,765.5 | 2,776.5 | 2,687 | 2,702 | -38 | -1.4% | 1,251,900 |
| 2024/09/10 | 2,794 | 2,812 | 2,730 | 2,740 | -26 | -0.9% | 1,164,700 |
| 2024/09/09 | 2,696.5 | 2,787.5 | 2,660 | 2,766 | +19.5 | +0.7% | 1,074,900 |
| 2024/09/06 | 2,748.5 | 2,827.5 | 2,724.5 | 2,746.5 | +65 | +2.4% | 2,081,700 |
| 2024/09/05 | 2,677.5 | 2,687.5 | 2,641 | 2,681.5 | +28 | +1.1% | 1,345,500 |
| 2024/09/04 | 2,616 | 2,666.5 | 2,610.5 | 2,653.5 | -38.5 | -1.4% | 875,800 |
| 2024/09/03 | 2,690 | 2,709 | 2,655 | 2,692 | +73 | +2.8% | 998,200 |
| 2024/09/02 | 2,685 | 2,687 | 2,602 | 2,619 | -51.5 | -1.9% | 930,400 |
| 2024/08/30 | 2,659 | 2,687.5 | 2,650 | 2,670.5 | +3.5 | +0.1% | 1,494,300 |
| 2024/08/29 | 2,660 | 2,687 | 2,649 | 2,667 | -24 | -0.9% | 1,376,100 |
| 2024/08/28 | 2,673.5 | 2,704 | 2,661.5 | 2,691 | +42 | +1.6% | 1,159,300 |
| 2024/08/27 | 2,654 | 2,656.5 | 2,607.5 | 2,649 | +17 | +0.6% | 1,023,400 |
| 2024/08/26 | 2,631.5 | 2,644.5 | 2,567 | 2,632 | +14 | +0.5% | 1,295,700 |
| 2024/08/23 | 2,576 | 2,640 | 2,572 | 2,618 | +89 | +3.5% | 2,233,700 |
| 2024/08/22 | 2,535 | 2,571 | 2,495.5 | 2,529 | +12 | +0.5% | 2,019,600 |
| 2024/08/21 | 2,433 | 2,517 | 2,400 | 2,517 | +67 | +2.7% | 1,928,900 |
| 2024/08/20 | 2,376 | 2,474 | 2,372 | 2,450 | +66 | +2.8% | 1,431,800 |
| 2024/08/19 | 2,364 | 2,444.5 | 2,364 | 2,384 | +36.5 | +1.6% | 1,672,400 |
| 2024/08/16 | 2,300 | 2,365 | 2,290 | 2,347.5 | +93 | +4.1% | 1,998,100 |
| 2024/08/15 | 2,396 | 2,396 | 2,243.5 | 2,254.5 | +108.5 | +5.1% | 3,180,000 |
| 2024/08/14 | 2,137.5 | 2,174 | 2,098.5 | 2,146 | +45.5 | +2.2% | 1,246,100 |
| 2024/08/13 | 2,100.5 | 2,116 | 2,060 | 2,100.5 | +6.5 | +0.3% | 1,546,200 |
| 2024/08/09 | 2,105 | 2,128 | 2,058.5 | 2,094 | +5 | +0.2% | 1,227,200 |
| 2024/08/08 | 2,071 | 2,118 | 2,055 | 2,089 | -1.5 | -0.1% | 1,110,900 |
| 2024/08/07 | 2,002 | 2,138 | 1,950 | 2,090.5 | +12 | +0.6% | 1,479,700 |
| 2024/08/06 | 2,029 | 2,110.5 | 2,022 | 2,078.5 | +161 | +8.4% | 1,808,200 |
| 2024/08/05 | 2,108.5 | 2,119 | 1,905 | 1,917.5 | -254 | -11.7% | 2,269,000 |
| 2024/08/02 | 2,206 | 2,216.5 | 2,161 | 2,171.5 | -98.5 | -4.3% | 1,632,800 |
| 2024/08/01 | 2,356.5 | 2,356.5 | 2,225.5 | 2,270 | -111 | -4.7% | 1,819,300 |
| 2024/07/31 | 2,370 | 2,388 | 2,310 | 2,381 | +8.5 | +0.4% | 1,135,400 |
| 2024/07/30 | 2,375 | 2,383.5 | 2,349.5 | 2,372.5 | +14.5 | +0.6% | 801,000 |
| 2024/07/29 | 2,378 | 2,385.5 | 2,354 | 2,358 | +6.5 | +0.3% | 1,159,300 |
| 2024/07/26 | 2,365 | 2,396 | 2,344 | 2,351.5 | -1.5 | -0.1% | 854,300 |
| 2024/07/25 | 2,351 | 2,399.5 | 2,319 | 2,353 | -28.5 | -1.2% | 1,352,000 |
| 2024/07/24 | 2,405 | 2,405 | 2,372.5 | 2,381.5 | -43 | -1.8% | 1,285,900 |
201～
250
件表示中 / 5163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 | 236,400円 | +10.8% | +36.5% | 1.02% | 56.57倍 | 4.03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 | 181,100円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.72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 | 336,000円 | -4.5% | -19.5% | 1.96% | 21.57倍 | 1.95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 | 147,300円 | -0.7% | +782.4% | 3.39% | 16.15倍 | 0.76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 | 955,000円 | +5.6% | +3.5% | 2.24% | 17.85倍 | 2.22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
