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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,385 | 2,413 | 2,321.5 | 2,327 | -9.5 | -0.4% | 2,724,600 |
| 2024/04/09 | 2,436 | 2,442 | 2,315 | 2,336.5 | -100.5 | -4.1% | 2,543,000 |
| 2024/04/08 | 2,451.5 | 2,460 | 2,415 | 2,437 | +15 | +0.6% | 1,709,600 |
| 2024/04/05 | 2,447 | 2,467.5 | 2,411.5 | 2,422 | -35.5 | -1.4% | 1,218,600 |
| 2024/04/04 | 2,474.5 | 2,496.5 | 2,443.5 | 2,457.5 | +13.5 | +0.6% | 1,292,600 |
| 2024/04/03 | 2,494 | 2,519 | 2,432.5 | 2,444 | -50.5 | -2% | 2,095,800 |
| 2024/04/02 | 2,574 | 2,575 | 2,483.5 | 2,494.5 | -96.5 | -3.7% | 2,010,000 |
| 2024/04/01 | 2,640 | 2,651 | 2,576.5 | 2,591 | -43.5 | -1.7% | 1,297,500 |
| 2024/03/29 | 2,665 | 2,684.5 | 2,634.5 | 2,634.5 | -7.5 | -0.3% | 1,123,200 |
| 2024/03/28 | 2,703 | 2,743.5 | 2,636.5 | 2,642 | -71 | -2.6% | 1,402,200 |
| 2024/03/27 | 2,691.5 | 2,759.5 | 2,668.5 | 2,713 | +38 | +1.4% | 1,462,900 |
| 2024/03/26 | 2,725 | 2,739 | 2,652 | 2,675 | -67.5 | -2.5% | 1,844,800 |
| 2024/03/25 | 2,823.5 | 2,823.5 | 2,740 | 2,742.5 | -107.5 | -3.8% | 1,072,700 |
| 2024/03/22 | 2,872 | 2,899 | 2,817.5 | 2,850 | -22 | -0.8% | 915,900 |
| 2024/03/21 | 2,912.5 | 2,924 | 2,852.5 | 2,872 | +9.5 | +0.3% | 1,062,100 |
| 2024/03/19 | 2,862 | 2,894 | 2,845 | 2,862.5 | -40 | -1.4% | 784,100 |
| 2024/03/18 | 2,876.5 | 2,938 | 2,865.5 | 2,902.5 | +50 | +1.8% | 695,100 |
| 2024/03/15 | 2,906.5 | 2,939.5 | 2,831 | 2,852.5 | -79 | -2.7% | 1,216,900 |
| 2024/03/14 | 2,901.5 | 2,937.5 | 2,878 | 2,931.5 | -16 | -0.5% | 800,700 |
| 2024/03/13 | 2,977 | 2,992 | 2,941 | 2,947.5 | -21 | -0.7% | 674,800 |
| 2024/03/12 | 2,920 | 2,968.5 | 2,867 | 2,968.5 | -16 | -0.5% | 799,500 |
| 2024/03/11 | 2,980 | 2,986.5 | 2,922 | 2,984.5 | -62.5 | -2.1% | 837,400 |
| 2024/03/08 | 3,025 | 3,080 | 3,000 | 3,047 | -17 | -0.6% | 779,700 |
| 2024/03/07 | 3,059 | 3,131 | 3,041 | 3,064 | -16 | -0.5% | 673,000 |
| 2024/03/06 | 3,057 | 3,112 | 3,015 | 3,080 | -9 | -0.3% | 962,500 |
| 2024/03/05 | 3,054 | 3,096 | 3,015 | 3,089 | +8 | +0.3% | 826,600 |
| 2024/03/04 | 3,116 | 3,142 | 3,062 | 3,081 | -30 | -1% | 847,800 |
| 2024/03/01 | 3,104 | 3,130 | 3,058 | 3,111 | ±0 | ±0% | 672,700 |
| 2024/02/29 | 3,084 | 3,137 | 3,021 | 3,111 | +16 | +0.5% | 1,184,300 |
| 2024/02/28 | 2,989 | 3,109 | 2,988 | 3,095 | +109 | +3.7% | 1,319,100 |
| 2024/02/27 | 2,910 | 2,995 | 2,899.5 | 2,986 | +63.5 | +2.2% | 1,176,400 |
| 2024/02/26 | 2,851 | 2,945 | 2,835 | 2,922.5 | +89.5 | +3.2% | 1,662,300 |
| 2024/02/22 | 2,888 | 2,894 | 2,804 | 2,833 | -51 | -1.8% | 716,100 |
| 2024/02/21 | 2,841.5 | 2,913 | 2,833.5 | 2,884 | +16 | +0.6% | 713,800 |
| 2024/02/20 | 2,890 | 2,894.5 | 2,835 | 2,868 | -12 | -0.4% | 608,600 |
| 2024/02/19 | 2,876.5 | 2,901.5 | 2,848.5 | 2,880 | -13.5 | -0.5% | 700,200 |
| 2024/02/16 | 2,990 | 2,998 | 2,873 | 2,893.5 | -99.5 | -3.3% | 1,057,000 |
| 2024/02/15 | 3,000 | 3,002 | 2,891 | 2,993 | +75.5 | +2.6% | 1,741,600 |
| 2024/02/14 | 2,925.5 | 2,938.5 | 2,871 | 2,917.5 | -51.5 | -1.7% | 696,800 |
| 2024/02/13 | 2,968.5 | 2,986 | 2,926 | 2,969 | -10 | -0.3% | 849,000 |
| 2024/02/09 | 2,980 | 2,989 | 2,946.5 | 2,979 | +26.5 | +0.9% | 710,100 |
| 2024/02/08 | 2,941 | 2,974.5 | 2,905 | 2,952.5 | +61.5 | +2.1% | 751,500 |
| 2024/02/07 | 2,916.5 | 2,919.5 | 2,847.5 | 2,891 | -39 | -1.3% | 512,500 |
| 2024/02/06 | 2,935.5 | 2,962 | 2,908 | 2,930 | -35 | -1.2% | 974,900 |
| 2024/02/05 | 2,950 | 2,967 | 2,923.5 | 2,965 | +45 | +1.5% | 631,500 |
| 2024/02/02 | 2,860 | 2,938.5 | 2,860 | 2,920 | +75.5 | +2.7% | 846,800 |
| 2024/02/01 | 2,790 | 2,882.5 | 2,782.5 | 2,844.5 | +13 | +0.5% | 734,800 |
| 2024/01/31 | 2,806 | 2,831.5 | 2,768 | 2,831.5 | +2 | +0.1% | 840,700 |
| 2024/01/30 | 2,879 | 2,879.5 | 2,815 | 2,829.5 | -42.5 | -1.5% | 3,199,000 |
| 2024/01/29 | 2,879.5 | 2,890 | 2,851 | 2,872 | -8 | -0.3% | 653,700 |
351～
400
件表示中 / 5193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 | 265,300円 | +9.0% | +11.0% | 1.17% | 29.77倍 | 4.71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 | 186,800円 | +0.1% | -17.6% | 1.61% | 22.11倍 | 2.76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 | 370,200円 | -4.5% | -19.5% | 1.78% | 23.77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 | 175,800円 | -2.1% | +451.5% | 2.84% | 21.43倍 | 0.90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 | 897,400円 | +5.6% | +3.5% | 2.38% | 16.77倍 | 2.09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
