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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/23 | 2,425 | 2,452 | 2,412 | 2,424.5 | -14.5 | -0.6% | 1,011,500 |
| 2024/07/22 | 2,495 | 2,499 | 2,423 | 2,439 | -65.5 | -2.6% | 1,221,200 |
| 2024/07/19 | 2,516.5 | 2,531.5 | 2,466 | 2,504.5 | -18 | -0.7% | 1,561,600 |
| 2024/07/18 | 2,490 | 2,557 | 2,471 | 2,522.5 | +5 | +0.2% | 2,253,200 |
| 2024/07/17 | 2,530 | 2,540 | 2,495 | 2,517.5 | +83.5 | +3.4% | 2,445,300 |
| 2024/07/16 | 2,420 | 2,456.5 | 2,416.5 | 2,434 | +36.5 | +1.5% | 2,983,700 |
| 2024/07/12 | 2,366.5 | 2,438 | 2,340 | 2,397.5 | +31 | +1.3% | 1,748,100 |
| 2024/07/11 | 2,375 | 2,380 | 2,328.5 | 2,366.5 | +21.5 | +0.9% | 1,561,200 |
| 2024/07/10 | 2,282.5 | 2,358.5 | 2,259 | 2,345 | +47.5 | +2.1% | 1,610,500 |
| 2024/07/09 | 2,241 | 2,297.5 | 2,217 | 2,297.5 | +37.5 | +1.7% | 1,440,100 |
| 2024/07/08 | 2,222 | 2,288 | 2,220.5 | 2,260 | +45 | +2% | 1,457,000 |
| 2024/07/05 | 2,225 | 2,244 | 2,215 | 2,215 | -13 | -0.6% | 1,035,400 |
| 2024/07/04 | 2,171 | 2,242 | 2,171 | 2,228 | +58 | +2.7% | 1,534,200 |
| 2024/07/03 | 2,191 | 2,201.5 | 2,160.5 | 2,170 | -27 | -1.2% | 1,818,500 |
| 2024/07/02 | 2,172 | 2,201.5 | 2,157.5 | 2,197 | +16.5 | +0.8% | 1,468,600 |
| 2024/07/01 | 2,252 | 2,278 | 2,171.5 | 2,180.5 | -75 | -3.3% | 1,296,600 |
| 2024/06/28 | 2,270 | 2,279.5 | 2,237 | 2,255.5 | -9.5 | -0.4% | 1,128,600 |
| 2024/06/27 | 2,280 | 2,290 | 2,253.5 | 2,265 | -6.5 | -0.3% | 1,543,100 |
51～
100
件表示中 / 4995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 | 261,900円 | +8.6% | +16.2% | 0.93% | 37.84倍 | 4.70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 | 247,800円 | +7.8% | +374.1% | 0.81% | 23.26倍 | 4.00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 | 428,300円 | +5.5% | +0.1% | 1.45% | 21.71倍 | 2.57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 | 185,800円 | +1.1% | -48.4% | 2.96% | 40.25倍 | 0.97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 | 764,900円 | +7.7% | +5.8% | 2.98% | 13.45倍 | 1.86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
