PUBLIC RESEARCH DOSSIER
ON · Nasdaq安森美半导体
Manufacturing · Semiconductors & Related Devices完成交易日收盘US$72.6+3.55%行情日期 2026-11-03 · 非实时
公开资料页汇总安森美半导体（ON）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
ONUS$72.6
查看图表数据
| 日期 | ON |
|---|---|
| 2025-10-31 | 50.08 |
| 2025-11-03 | 50.46 |
| 2025-11-04 | 48.28 |
| 2025-11-05 | 50.08 |
| 2025-11-06 | 48.8 |
| 2025-11-07 | 47.83 |
| 2025-11-10 | 48.54 |
| 2025-11-11 | 48.43 |
| 2025-11-12 | 49.27 |
| 2025-11-13 | 48.13 |
| 2025-11-14 | 46.92 |
| 2025-11-17 | 46.02 |
| 2025-11-18 | 45.56 |
| 2025-11-19 | 46.12 |
| 2025-11-20 | 44.9 |
| 2025-11-21 | 46.7 |
| 2025-11-24 | 47.39 |
| 2025-11-25 | 48.31 |
| 2025-11-26 | 49.64 |
| 2025-11-28 | 50.24 |
| 2025-12-01 | 50.43 |
| 2025-12-02 | 51.48 |
| 2025-12-03 | 57.15 |
| 2025-12-04 | 54.79 |
| 2025-12-05 | 54.74 |
| 2025-12-08 | 56.38 |
| 2025-12-09 | 55.23 |
| 2025-12-10 | 55.1 |
| 2025-12-11 | 55.97 |
| 2025-12-12 | 54.96 |
| 2025-12-15 | 55.09 |
| 2025-12-16 | 54.56 |
| 2025-12-17 | 53.33 |
| 2025-12-18 | 54.34 |
| 2025-12-19 | 55.21 |
| 2025-12-22 | 56.37 |
| 2025-12-23 | 55.69 |
| 2025-12-24 | 55.08 |
| 2025-12-26 | 54.93 |
| 2025-12-29 | 54.02 |
| 2025-12-30 | 54.24 |
| 2025-12-31 | 54.15 |
| 2026-01-02 | 56.7 |
| 2026-01-05 | 58.69 |
| 2026-01-06 | 61.76 |
| 2026-01-07 | 61.89 |
| 2026-01-08 | 60.89 |
| 2026-01-09 | 62.16 |
| 2026-01-12 | 58.75 |
| 2026-01-13 | 59.41 |
| 2026-01-14 | 60.58 |
| 2026-01-15 | 60.28 |
| 2026-01-16 | 60.33 |
| 2026-01-20 | 60.06 |
| 2026-01-21 | 63.13 |
| 2026-01-22 | 63.07 |
| 2026-01-23 | 61.98 |
| 2026-01-26 | 61.13 |
| 2026-01-27 | 62.63 |
| 2026-01-28 | 64.93 |
| 2026-01-29 | 62.2 |
| 2026-01-30 | 59.89 |
| 2026-02-02 | 61.53 |
| 2026-02-03 | 59.43 |
| 2026-02-04 | 62.06 |
| 2026-02-05 | 63.1 |
| 2026-02-06 | 65.2 |
| 2026-02-09 | 65.1 |
| 2026-02-10 | 67.38 |
| 2026-02-11 | 71.18 |
| 2026-02-12 | 70.63 |
| 2026-02-13 | 72.21 |
| 2026-02-17 | 71.96 |
| 2026-02-18 | 70.66 |
| 2026-02-19 | 68.09 |
| 2026-02-20 | 69.11 |
| 2026-02-23 | 69.47 |
| 2026-02-24 | 70.03 |
| 2026-02-25 | 69.68 |
| 2026-02-26 | 68.16 |
| 2026-02-27 | 66.48 |
| 2026-03-02 | 66.48 |
| 2026-03-03 | 63.42 |
| 2026-03-04 | 62.53 |
| 2026-03-05 | 60.85 |
| 2026-03-06 | 56.87 |
| 2026-03-09 | 59.23 |
| 2026-03-10 | 59.59 |
| 2026-03-11 | 59.24 |
| 2026-03-12 | 57.69 |
| 2026-03-13 | 58.55 |
| 2026-03-16 | 59.88 |
| 2026-03-17 | 60.98 |
| 2026-03-18 | 60.46 |
| 2026-03-19 | 59.29 |
| 2026-03-20 | 59.26 |
| 2026-03-23 | 59.89 |
| 2026-03-24 | 62.34 |
| 2026-03-25 | 63.1 |
| 2026-03-26 | 60.87 |
| 2026-03-27 | 58.35 |
| 2026-03-30 | 55.66 |
| 2026-03-31 | 61.92 |
| 2026-04-01 | 62.2 |
| 2026-04-02 | 62.19 |
| 2026-04-06 | 63.49 |
| 2026-04-07 | 63.79 |
| 2026-04-08 | 68.38 |
| 2026-04-09 | 68.49 |
| 2026-04-10 | 68.65 |
| 2026-04-13 | 71.02 |
| 2026-04-14 | 72.05 |
| 2026-04-15 | 72.43 |
| 2026-04-16 | 79.93 |
| 2026-04-17 | 83.01 |
| 2026-04-20 | 85.56 |
| 2026-04-21 | 86.91 |
| 2026-04-22 | 88.99 |
| 2026-04-23 | 97.78 |
| 2026-04-24 | 98.4 |
| 2026-04-27 | 98.04 |
| 2026-04-28 | 93.3 |
| 2026-04-29 | 98.86 |
| 2026-04-30 | 100.81 |
| 2026-05-01 | 103.03 |
| 2026-05-04 | 102.04 |
| 2026-05-05 | 102.67 |
| 2026-05-06 | 105.77 |
| 2026-05-07 | 100.61 |
| 2026-05-08 | 103.2 |
| 2026-05-11 | 107.24 |
| 2026-05-12 | 104.11 |
| 2026-05-13 | 115.71 |
| 2026-05-14 | 118.37 |
| 2026-05-15 | 113.11 |
| 2026-05-18 | 109.43 |
| 2026-05-19 | 106.02 |
| 2026-05-20 | 110.21 |
| 2026-05-21 | 109.61 |
| 2026-05-22 | 116.2 |
| 2026-05-26 | 127 |
| 2026-05-27 | 124.89 |
| 2026-05-28 | 123.77 |
| 2026-05-29 | 120.62 |
| 2026-06-01 | 120.92 |
| 2026-06-02 | 128.64 |
| 2026-06-03 | 133.93 |
| 2026-06-04 | 131.82 |
| 2026-06-05 | 117.26 |
| 2026-06-08 | 120.9 |
| 2026-06-09 | 117 |
| 2026-06-10 | 110.17 |
| 2026-06-11 | 115.96 |
| 2026-06-12 | 116.79 |
| 2026-06-15 | 125.9 |
| 2026-06-16 | 118.25 |
| 2026-06-17 | 112.92 |
| 2026-06-18 | 121.62 |
| 2026-06-22 | 131.55 |
| 2026-06-23 | 117.06 |
| 2026-06-24 | 115.74 |
| 2026-06-25 | 118.74 |
| 2026-06-26 | 90.65 |
| 2026-06-29 | 88.57 |
| 2026-06-30 | 94.54 |
| 2026-07-01 | 94.63 |
| 2026-07-02 | 91.22 |
| 2026-07-06 | 94.69 |
| 2026-07-07 | 91.1 |
| 2026-07-08 | 93.79 |
| 2026-07-09 | 97.87 |
| 2026-07-10 | 95.96 |
| 2026-07-13 | 90.37 |
| 2026-07-14 | 93.73 |
| 2026-07-15 | 92.54 |
| 2026-07-16 | 88.12 |
| 2026-07-17 | 87.37 |
| 2026-07-20 | 86.7 |
| 2026-07-21 | 91.06 |
| 2026-07-22 | 92.33 |
| 2026-07-23 | 90.13 |
| 2026-07-24 | 86.81 |
| 2026-07-27 | 89.04 |
| 2026-07-28 | 84.39 |
| 2026-07-29 | 78.86 |
| 2026-07-30 | 83.74 |
| 2026-07-31 | 81.61 |
| 2026-08-03 | 80.4 |
| 2026-08-04 | 80.78 |
| 2026-08-05 | 76.91 |
| 2026-08-06 | 78.33 |
| 2026-08-07 | 81.17 |
| 2026-08-10 | 79.78 |
| 2026-08-11 | 81.11 |
| 2026-08-12 | 83.32 |
| 2026-08-13 | 81.56 |
| 2026-08-14 | 82.66 |
| 2026-08-17 | 83.38 |
| 2026-08-18 | 79.42 |
| 2026-08-19 | 76.58 |
| 2026-08-20 | 74.71 |
| 2026-08-21 | 74.21 |
| 2026-08-24 | 71.93 |
| 2026-08-25 | 72.51 |
| 2026-08-26 | 73.22 |
| 2026-08-27 | 74.8 |
| 2026-08-28 | 72.61 |
| 2026-08-31 | 74.09 |
| 2026-09-01 | 72.65 |
| 2026-09-02 | 72.34 |
| 2026-09-03 | 73.65 |
| 2026-09-04 | 74.38 |
| 2026-09-08 | 71.08 |
| 2026-09-09 | 70.98 |
| 2026-09-10 | 70.17 |
| 2026-09-11 | 76.14 |
| 2026-09-14 | 71.65 |
| 2026-09-15 | 73.2 |
| 2026-09-16 | 66.6 |
| 2026-09-17 | 68.3 |
| 2026-09-18 | 69.98 |
| 2026-09-21 | 71.72 |
| 2026-09-22 | 73.6 |
| 2026-09-23 | 74.1 |
| 2026-09-24 | 73.15 |
| 2026-09-25 | 77.2 |
| 2026-09-28 | 75.65 |
| 2026-09-29 | 75.95 |
| 2026-09-30 | 76.87 |
| 2026-10-01 | 80.08 |
| 2026-10-02 | 84.89 |
| 2026-10-05 | 85.93 |
| 2026-10-06 | 86.31 |
| 2026-10-07 | 82.51 |
| 2026-10-08 | 79.41 |
| 2026-10-09 | 77.53 |
| 2026-10-12 | 76 |
| 2026-10-13 | 76.69 |
| 2026-10-14 | 73.36 |
| 2026-10-15 | 73.7 |
| 2026-10-16 | 72.02 |
| 2026-10-19 | 73.12 |
| 2026-10-20 | 75.62 |
| 2026-10-21 | 76.94 |
| 2026-10-22 | 73.23 |
| 2026-10-23 | 72.25 |
| 2026-10-26 | 74.06 |
| 2026-10-27 | 78.67 |
| 2026-10-28 | 75.63 |
| 2026-10-29 | 75.24 |
| 2026-10-30 | 71.67 |
| 2026-11-02 | 70.11 |
| 2026-11-03 | 72.6 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收5,995.4百万美元
| 指标 | 2026-07-29 | 2026-07-03 | 2025-12-31 | 2025-07-30 | 2025-07-04 | 2024-12-31 | 2024-07-24 | 2024-06-28 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 5,995.4 | — | — | 7,082.3 | — | — | 8,253 |
| 净利润 | — | — | 121 | — | — | 1,572.8 | — | — | 2,183.7 |
| 自由现金流 | — | — | 1,418.6 | — | — | 1,212.4 | — | — | 438.4 |
| 股份数 | 389.3 | — | — | 409 | — | — | 428.4 | — | — |
| 债务 | — | 4,504.9 | — | — | 3,379.9 | — | — | 3,379.9 | — |
| 总资产 | — | 13,485.1 | — | — | 13,126.2 | — | — | 13,658.8 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| CRDO科锐多科技 | US$28.4B | -8.1% | 52.7× | -50.1% | +95.8% |
| GFS格芯 | US$23.9B | +24.8% | — | -52.3% | +60.8% |
| CBRSCerebras系统 | US$23.2B | — | — | — | — |
| MCHPP微芯科技(优先股) | US$36.2B | +24.6% | 75.7× | -22.1% | +43.7% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。