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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 2,350 | 2,416 | 2,350 | 2,395.5 | +19.5 | +0.8% | 736,000 |
| 2025/08/05 | 2,387 | 2,395.5 | 2,363 | 2,376 | +15.5 | +0.7% | 461,300 |
| 2025/08/04 | 2,317.5 | 2,370.5 | 2,311.5 | 2,360.5 | -23.5 | -1% | 553,300 |
| 2025/08/01 | 2,363.5 | 2,393 | 2,360 | 2,384 | +19.5 | +0.8% | 550,300 |
| 2025/07/31 | 2,348.5 | 2,365 | 2,339 | 2,364.5 | +4 | +0.2% | 839,300 |
| 2025/07/30 | 2,368.5 | 2,382 | 2,345 | 2,360.5 | -22.5 | -0.9% | 534,600 |
| 2025/07/29 | 2,360 | 2,383 | 2,349 | 2,383 | -15 | -0.6% | 684,300 |
| 2025/07/28 | 2,410 | 2,426.5 | 2,397 | 2,398 | -2.5 | -0.1% | 534,000 |
| 2025/07/25 | 2,390 | 2,415 | 2,377 | 2,400.5 | +32 | +1.4% | 884,400 |
| 2025/07/24 | 2,351.5 | 2,373.5 | 2,343.5 | 2,368.5 | +43.5 | +1.9% | 837,900 |
| 2025/07/23 | 2,279.5 | 2,336 | 2,272.5 | 2,325 | +87 | +3.9% | 1,144,300 |
| 2025/07/22 | 2,304 | 2,317 | 2,238 | 2,238 | -57.5 | -2.5% | 763,400 |
| 2025/07/18 | 2,308 | 2,312 | 2,289 | 2,295.5 | -8.5 | -0.4% | 427,900 |
| 2025/07/17 | 2,269.5 | 2,306 | 2,268.5 | 2,304 | +34.5 | +1.5% | 447,600 |
| 2025/07/16 | 2,288 | 2,292.5 | 2,268 | 2,269.5 | -18.5 | -0.8% | 640,900 |
| 2025/07/15 | 2,284 | 2,310 | 2,268 | 2,288 | +4 | +0.2% | 721,100 |
| 2025/07/14 | 2,298 | 2,319.5 | 2,273 | 2,284 | -9 | -0.4% | 515,300 |
| 2025/07/11 | 2,292 | 2,323.5 | 2,281 | 2,293 | +9.5 | +0.4% | 721,400 |
| 2025/07/10 | 2,278.5 | 2,288 | 2,258 | 2,283.5 | -6 | -0.3% | 852,600 |
| 2025/07/09 | 2,264.5 | 2,309.5 | 2,261.5 | 2,289.5 | +37 | +1.6% | 674,100 |
| 2025/07/08 | 2,256.5 | 2,269 | 2,242 | 2,252.5 | -4 | -0.2% | 653,500 |
| 2025/07/07 | 2,290 | 2,295.5 | 2,250.5 | 2,256.5 | -40.5 | -1.8% | 589,000 |
| 2025/07/04 | 2,345 | 2,348 | 2,291.5 | 2,297 | -48 | -2% | 553,500 |
| 2025/07/03 | 2,299.5 | 2,368.5 | 2,270 | 2,345 | +95.5 | +4.2% | 1,334,700 |
| 2025/07/02 | 2,242.5 | 2,269 | 2,241 | 2,249.5 | -4 | -0.2% | 923,100 |
| 2025/07/01 | 2,286 | 2,298 | 2,237 | 2,253.5 | -30 | -1.3% | 1,223,700 |
| 2025/06/30 | 2,287.5 | 2,311.5 | 2,273 | 2,283.5 | +19 | +0.8% | 881,000 |
| 2025/06/27 | 2,273.5 | 2,273.5 | 2,250.5 | 2,264.5 | -14 | -0.6% | 647,300 |
| 2025/06/26 | 2,311 | 2,326.5 | 2,265 | 2,278.5 | -33.5 | -1.4% | 873,700 |
| 2025/06/25 | 2,271 | 2,337.5 | 2,267.5 | 2,312 | +41.5 | +1.8% | 1,067,000 |
| 2025/06/24 | 2,319 | 2,319 | 2,265 | 2,270.5 | -26 | -1.1% | 709,200 |
| 2025/06/23 | 2,257 | 2,296.5 | 2,237 | 2,296.5 | +7 | +0.3% | 697,900 |
| 2025/06/20 | 2,290 | 2,336.5 | 2,281.5 | 2,289.5 | +30.5 | +1.4% | 1,600,500 |
| 2025/06/19 | 2,252 | 2,276 | 2,237 | 2,259 | -1 | ±0% | 586,600 |
| 2025/06/18 | 2,239.5 | 2,276.5 | 2,235.5 | 2,260 | +1 | ±0% | 1,247,500 |
| 2025/06/17 | 2,265 | 2,278 | 2,253.5 | 2,259 | -32.5 | -1.4% | 981,100 |
| 2025/06/16 | 2,350 | 2,360 | 2,275.5 | 2,291.5 | -48 | -2.1% | 912,300 |
| 2025/06/13 | 2,368.5 | 2,379.5 | 2,320.5 | 2,339.5 | -52.5 | -2.2% | 1,166,900 |
| 2025/06/12 | 2,374 | 2,404 | 2,370 | 2,392 | +33.5 | +1.4% | 987,400 |
| 2025/06/11 | 2,346.5 | 2,372 | 2,345 | 2,358.5 | +23.5 | +1% | 560,300 |
| 2025/06/10 | 2,326.5 | 2,350 | 2,326 | 2,335 | +5.5 | +0.2% | 478,700 |
| 2025/06/09 | 2,334.5 | 2,340.5 | 2,317.5 | 2,329.5 | -6.5 | -0.3% | 612,100 |
| 2025/06/06 | 2,336.5 | 2,363 | 2,319.5 | 2,336 | +28.5 | +1.2% | 1,097,700 |
| 2025/06/05 | 2,314 | 2,323 | 2,286 | 2,307.5 | +21.5 | +0.9% | 1,088,000 |
| 2025/06/04 | 2,278 | 2,313 | 2,271.5 | 2,286 | +33.5 | +1.5% | 886,900 |
| 2025/06/03 | 2,212.5 | 2,265 | 2,212 | 2,252.5 | +18.5 | +0.8% | 742,200 |
| 2025/06/02 | 2,233.5 | 2,273 | 2,212 | 2,234 | -9.5 | -0.4% | 913,800 |
| 2025/05/30 | 2,209 | 2,251 | 2,205 | 2,243.5 | -10.5 | -0.5% | 748,300 |
| 2025/05/29 | 2,200 | 2,265.5 | 2,196 | 2,254 | +37 | +1.7% | 886,800 |
| 2025/05/28 | 2,247.5 | 2,269 | 2,212 | 2,217 | -33 | -1.5% | 925,900 |
201～
250
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
