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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
201～
250
件表示中 / 5123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 | 228,600円 | +10.8% | +36.5% | 1.06% | 54.70倍 | 3.91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 | 190,600円 | +0.2% | -8.8% | 1.57% | 20.47倍 | 2.86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 | 341,900円 | -4.5% | -19.5% | 1.93% | 21.95倍 | 1.98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 | 144,100円 | -0.7% | +782.4% | 3.47% | 15.80倍 | 0.74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 | 325,700円 | - | - | 0.00% | - | 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
