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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,224.5 | 2,283.5 | 2,202 | 2,271.5 | +54.5 | +2.5% | 2,497,900 |
| 2024/06/25 | 2,217.5 | 2,230 | 2,194 | 2,217 | -23 | -1% | 1,329,100 |
| 2024/06/24 | 2,239 | 2,254 | 2,222 | 2,240 | +28.5 | +1.3% | 1,356,800 |
| 2024/06/21 | 2,230 | 2,233.5 | 2,200.5 | 2,211.5 | -42 | -1.9% | 1,568,900 |
| 2024/06/20 | 2,152.5 | 2,258 | 2,152.5 | 2,253.5 | +109.5 | +5.1% | 2,211,600 |
| 2024/06/19 | 2,202 | 2,207 | 2,132 | 2,144 | -49 | -2.2% | 1,187,000 |
| 2024/06/18 | 2,166.5 | 2,210 | 2,150.5 | 2,193 | +8 | +0.4% | 1,407,900 |
| 2024/06/17 | 2,202 | 2,209 | 2,179 | 2,185 | -4.5 | -0.2% | 759,000 |
| 2024/06/14 | 2,157 | 2,200 | 2,150 | 2,189.5 | +5 | +0.2% | 1,276,200 |
| 2024/06/13 | 2,193 | 2,212 | 2,178 | 2,184.5 | -17 | -0.8% | 1,361,400 |
| 2024/06/12 | 2,260 | 2,271.5 | 2,195 | 2,201.5 | -72.5 | -3.2% | 1,217,800 |
| 2024/06/11 | 2,293 | 2,312 | 2,252 | 2,274 | +3 | +0.1% | 1,695,500 |
| 2024/06/10 | 2,245 | 2,296 | 2,232 | 2,271 | +26.5 | +1.2% | 2,412,100 |
| 2024/06/07 | 2,289 | 2,338.5 | 2,241 | 2,244.5 | -46 | -2% | 1,768,500 |
| 2024/06/06 | 2,332 | 2,358 | 2,279.5 | 2,290.5 | -44 | -1.9% | 1,540,600 |
| 2024/06/05 | 2,263.5 | 2,343.5 | 2,254.5 | 2,334.5 | +75 | +3.3% | 2,117,400 |
| 2024/06/04 | 2,232.5 | 2,279 | 2,223 | 2,259.5 | +40 | +1.8% | 1,509,700 |
| 2024/06/03 | 2,249 | 2,268.5 | 2,202.5 | 2,219.5 | -42.5 | -1.9% | 1,927,100 |
| 2024/05/31 | 2,169 | 2,287 | 2,169 | 2,262 | +105.5 | +4.9% | 16,513,300 |
| 2024/05/30 | 2,138 | 2,186 | 2,111 | 2,156.5 | +18.5 | +0.9% | 2,031,700 |
| 2024/05/29 | 2,144.5 | 2,155 | 2,123.5 | 2,138 | -30.5 | -1.4% | 2,354,200 |
| 2024/05/28 | 2,161 | 2,179.5 | 2,126 | 2,168.5 | -42.5 | -1.9% | 1,789,700 |
| 2024/05/27 | 2,160.5 | 2,222 | 2,119 | 2,211 | +76 | +3.6% | 2,020,600 |
| 2024/05/24 | 2,100.5 | 2,159.5 | 2,093 | 2,135 | -14 | -0.7% | 1,754,800 |
| 2024/05/23 | 2,137 | 2,149 | 2,101.5 | 2,149 | -10.5 | -0.5% | 3,308,000 |
| 2024/05/22 | 2,187 | 2,189 | 2,137.5 | 2,159.5 | -77.5 | -3.5% | 3,301,200 |
| 2024/05/21 | 2,331.5 | 2,337.5 | 2,236 | 2,237 | -93.5 | -4% | 2,326,000 |
| 2024/05/20 | 2,280 | 2,330.5 | 2,246.5 | 2,330.5 | +29.5 | +1.3% | 1,830,300 |
| 2024/05/17 | 2,347.5 | 2,390 | 2,281 | 2,301 | -96.5 | -4% | 2,257,700 |
| 2024/05/16 | 2,462 | 2,519.5 | 2,397.5 | 2,397.5 | +2.5 | +0.1% | 3,666,400 |
| 2024/05/15 | 2,400 | 2,416 | 2,344 | 2,395 | +35 | +1.5% | 2,430,000 |
| 2024/05/14 | 2,386 | 2,397 | 2,347 | 2,360 | +17 | +0.7% | 1,184,100 |
| 2024/05/13 | 2,333.5 | 2,358 | 2,321.5 | 2,343 | +21 | +0.9% | 739,600 |
| 2024/05/10 | 2,312 | 2,348 | 2,290.5 | 2,322 | +19.5 | +0.8% | 947,900 |
| 2024/05/09 | 2,289 | 2,317 | 2,265 | 2,302.5 | +2.5 | +0.1% | 933,100 |
| 2024/05/08 | 2,377 | 2,409.5 | 2,298.5 | 2,300 | -27 | -1.2% | 1,273,600 |
| 2024/05/07 | 2,361 | 2,377.5 | 2,307.5 | 2,327 | -32.5 | -1.4% | 1,628,200 |
| 2024/05/02 | 2,321 | 2,380 | 2,310 | 2,359.5 | +38.5 | +1.7% | 1,259,400 |
| 2024/05/01 | 2,327.5 | 2,337.5 | 2,292.5 | 2,321 | -8 | -0.3% | 1,072,600 |
| 2024/04/30 | 2,316 | 2,335 | 2,280 | 2,329 | +82 | +3.6% | 1,551,300 |
| 2024/04/26 | 2,250 | 2,250 | 2,208 | 2,247 | -40 | -1.7% | 1,619,200 |
| 2024/04/25 | 2,277 | 2,313.5 | 2,266.5 | 2,287 | -12.5 | -0.5% | 1,797,500 |
| 2024/04/24 | 2,298 | 2,329 | 2,289.5 | 2,299.5 | +21.5 | +0.9% | 1,489,700 |
| 2024/04/23 | 2,240 | 2,278.5 | 2,224 | 2,278 | +47 | +2.1% | 1,536,900 |
| 2024/04/22 | 2,179 | 2,236.5 | 2,151.5 | 2,231 | +90 | +4.2% | 2,095,800 |
| 2024/04/19 | 2,221 | 2,222 | 2,127 | 2,141 | -116.5 | -5.2% | 2,192,500 |
| 2024/04/18 | 2,326 | 2,328.5 | 2,231.5 | 2,257.5 | -92 | -3.9% | 2,207,600 |
| 2024/04/17 | 2,390 | 2,417 | 2,340 | 2,349.5 | -42.5 | -1.8% | 2,462,500 |
| 2024/04/16 | 2,295 | 2,400 | 2,287.5 | 2,392 | +75.5 | +3.3% | 1,925,600 |
| 2024/04/15 | 2,386.5 | 2,389 | 2,287.5 | 2,316.5 | -80 | -3.3% | 2,015,300 |
101～
150
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
