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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,534.5 | 2,558.5 | 2,511 | 2,553 | +28.5 | +1.1% | 449,900 |
| 2025/01/20 | 2,491 | 2,551 | 2,490.5 | 2,524.5 | +40.5 | +1.6% | 637,000 |
| 2025/01/17 | 2,458 | 2,495.5 | 2,423 | 2,484 | +12.5 | +0.5% | 649,700 |
| 2025/01/16 | 2,466 | 2,490 | 2,452.5 | 2,471.5 | +5.5 | +0.2% | 765,800 |
| 2025/01/15 | 2,482.5 | 2,504.5 | 2,455 | 2,466 | -42 | -1.7% | 745,000 |
| 2025/01/14 | 2,518 | 2,548.5 | 2,496.5 | 2,508 | -17.5 | -0.7% | 842,000 |
| 2025/01/10 | 2,501 | 2,539 | 2,501 | 2,525.5 | -0.5 | ±0% | 460,700 |
| 2025/01/09 | 2,529 | 2,548 | 2,509.5 | 2,526 | -13 | -0.5% | 473,900 |
| 2025/01/08 | 2,512 | 2,558 | 2,490 | 2,539 | +15.5 | +0.6% | 766,900 |
| 2025/01/07 | 2,534 | 2,538 | 2,502.5 | 2,523.5 | +11.5 | +0.5% | 754,000 |
| 2025/01/06 | 2,576 | 2,578 | 2,493.5 | 2,512 | -64 | -2.5% | 902,000 |
| 2024/12/30 | 2,598 | 2,598 | 2,557.5 | 2,576 | -22 | -0.8% | 516,600 |
| 2024/12/27 | 2,538 | 2,609.5 | 2,538 | 2,598 | +69 | +2.7% | 569,900 |
| 2024/12/26 | 2,517.5 | 2,534.5 | 2,492.5 | 2,529 | -4.5 | -0.2% | 676,100 |
| 2024/12/25 | 2,550 | 2,560 | 2,508 | 2,533.5 | -11.5 | -0.5% | 407,100 |
| 2024/12/24 | 2,554 | 2,556.5 | 2,519.5 | 2,545 | -9 | -0.4% | 378,000 |
| 2024/12/23 | 2,545 | 2,575 | 2,540 | 2,554 | +27 | +1.1% | 537,500 |
| 2024/12/20 | 2,525.5 | 2,545 | 2,506.5 | 2,527 | +20.5 | +0.8% | 1,011,900 |
| 2024/12/19 | 2,484 | 2,517.5 | 2,465 | 2,506.5 | -4 | -0.2% | 680,400 |
| 2024/12/18 | 2,497 | 2,527.5 | 2,489 | 2,510.5 | -23 | -0.9% | 804,400 |
| 2024/12/17 | 2,517 | 2,544.5 | 2,503.5 | 2,533.5 | +16.5 | +0.7% | 826,300 |
| 2024/12/16 | 2,566.5 | 2,576 | 2,515.5 | 2,517 | -54.5 | -2.1% | 752,900 |
| 2024/12/13 | 2,584 | 2,623.5 | 2,554.5 | 2,571.5 | -62.5 | -2.4% | 1,065,000 |
| 2024/12/12 | 2,657.5 | 2,680.5 | 2,624.5 | 2,634 | -5.5 | -0.2% | 935,000 |
| 2024/12/11 | 2,639.5 | 2,651 | 2,583 | 2,639.5 | +21 | +0.8% | 611,700 |
| 2024/12/10 | 2,681.5 | 2,690 | 2,605.5 | 2,618.5 | -13 | -0.5% | 532,500 |
| 2024/12/09 | 2,650.5 | 2,668 | 2,623 | 2,631.5 | -4.5 | -0.2% | 526,600 |
| 2024/12/06 | 2,680 | 2,698 | 2,630.5 | 2,636 | -44 | -1.6% | 616,000 |
| 2024/12/05 | 2,706.5 | 2,713.5 | 2,678 | 2,680 | -12 | -0.4% | 826,500 |
| 2024/12/04 | 2,675.5 | 2,720 | 2,653.5 | 2,692 | +26.5 | +1% | 921,800 |
| 2024/12/03 | 2,659 | 2,693 | 2,631.5 | 2,665.5 | +56.5 | +2.2% | 996,500 |
| 2024/12/02 | 2,586.5 | 2,630 | 2,576.5 | 2,609 | +18.5 | +0.7% | 750,500 |
| 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 |
51～
100
件表示中 / 5083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 | 216,500円 | +8.6% | +16.2% | 1.12% | 31.27倍 | 3.72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 | 184,300円 | +6.6% | +307.2% | 1.09% | 19.79倍 | 2.96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 | 363,100円 | +5.5% | -2.5% | 1.71% | 18.09倍 | 2.14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 | 139,500円 | +0.4% | -48.4% | 3.94% | 28.67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 | 322,000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
