PUBLIC RESEARCH DOSSIER
ASML · NasdaqASML HOLDING NV
Manufacturing · Special Industry Machinery, NEC取引終了日の終値US$1,552.14+1.7%価格基準日 2026-11-03 · リアルタイムではありません
半導体製造向けの露光装置、ソフト、関連サービスの供給企業で、製造受託工場ではありません。
この公開資料は阿斯麦（ASML）の株価、評価、リスク、財務概要、同業比較をまとめています。株価データは2026-11-03時点で、リアルタイムではありません。欠損値をゼロ扱いしません。
株価の推移
調整後終値（米ドル）
2025-10-31 — 2026-11-03253営業日分のサンプル
ASMLUS$1,552.14
グラフのデータを表示
| 日付 | ASML |
|---|---|
| 2025-10-31 | 1,054.05 |
| 2025-11-03 | 1,061.6 |
| 2025-11-04 | 1,025.1 |
| 2025-11-05 | 1,038.64 |
| 2025-11-06 | 1,024.16 |
| 2025-11-07 | 1,011.98 |
| 2025-11-10 | 1,033.71 |
| 2025-11-11 | 1,017.42 |
| 2025-11-12 | 1,032.25 |
| 2025-11-13 | 1,014.87 |
| 2025-11-14 | 1,002.05 |
| 2025-11-17 | 1,015.01 |
| 2025-11-18 | 999.15 |
| 2025-11-19 | 1,034.24 |
| 2025-11-20 | 976.24 |
| 2025-11-21 | 961.84 |
| 2025-11-24 | 982.98 |
| 2025-11-25 | 998.31 |
| 2025-11-26 | 1,035.87 |
| 2025-11-28 | 1,054.81 |
| 2025-12-01 | 1,082.66 |
| 2025-12-02 | 1,103.35 |
| 2025-12-03 | 1,135.34 |
| 2025-12-04 | 1,104.65 |
| 2025-12-05 | 1,094.09 |
| 2025-12-08 | 1,114.21 |
| 2025-12-09 | 1,106 |
| 2025-12-10 | 1,113.84 |
| 2025-12-11 | 1,117.34 |
| 2025-12-12 | 1,075.56 |
| 2025-12-15 | 1,082.5 |
| 2025-12-16 | 1,070.78 |
| 2025-12-17 | 1,010.46 |
| 2025-12-18 | 1,031.24 |
| 2025-12-19 | 1,050.85 |
| 2025-12-22 | 1,051.81 |
| 2025-12-23 | 1,056.64 |
| 2025-12-24 | 1,060.3 |
| 2025-12-26 | 1,067.5 |
| 2025-12-29 | 1,060.78 |
| 2025-12-30 | 1,066.89 |
| 2025-12-31 | 1,064.62 |
| 2026-01-02 | 1,158.08 |
| 2026-01-05 | 1,222.18 |
| 2026-01-06 | 1,236.11 |
| 2026-01-07 | 1,222.46 |
| 2026-01-08 | 1,188.47 |
| 2026-01-09 | 1,267.64 |
| 2026-01-12 | 1,274.96 |
| 2026-01-13 | 1,263.94 |
| 2026-01-14 | 1,257.53 |
| 2026-01-15 | 1,325.08 |
| 2026-01-16 | 1,351.92 |
| 2026-01-20 | 1,319.58 |
| 2026-01-21 | 1,353.43 |
| 2026-01-22 | 1,388.17 |
| 2026-01-23 | 1,382.24 |
| 2026-01-26 | 1,406.43 |
| 2026-01-27 | 1,447.47 |
| 2026-01-28 | 1,415.96 |
| 2026-01-29 | 1,448.04 |
| 2026-01-30 | 1,416.03 |
| 2026-02-02 | 1,434.33 |
| 2026-02-03 | 1,389.05 |
| 2026-02-04 | 1,332.58 |
| 2026-02-05 | 1,343.55 |
| 2026-02-06 | 1,406.09 |
| 2026-02-09 | 1,422.49 |
| 2026-02-10 | 1,408.6 |
| 2026-02-11 | 1,430.53 |
| 2026-02-12 | 1,401.87 |
| 2026-02-13 | 1,401.61 |
| 2026-02-17 | 1,414.74 |
| 2026-02-18 | 1,463.5 |
| 2026-02-19 | 1,453.75 |
| 2026-02-20 | 1,464.37 |
| 2026-02-23 | 1,480.71 |
| 2026-02-24 | 1,492.48 |
| 2026-02-25 | 1,521.09 |
| 2026-02-26 | 1,458.6 |
| 2026-02-27 | 1,445.41 |
| 2026-03-02 | 1,418.48 |
| 2026-03-03 | 1,356.1 |
| 2026-03-04 | 1,394.4 |
| 2026-03-05 | 1,363.5 |
| 2026-03-06 | 1,288.21 |
| 2026-03-09 | 1,352.6 |
| 2026-03-10 | 1,378.49 |
| 2026-03-11 | 1,381.75 |
| 2026-03-12 | 1,346.78 |
| 2026-03-13 | 1,340.91 |
| 2026-03-16 | 1,370.67 |
| 2026-03-17 | 1,384.22 |
| 2026-03-18 | 1,350.36 |
| 2026-03-19 | 1,361.54 |
| 2026-03-20 | 1,312.57 |
| 2026-03-23 | 1,364.75 |
| 2026-03-24 | 1,394.45 |
| 2026-03-25 | 1,388.94 |
| 2026-03-26 | 1,324.78 |
| 2026-03-27 | 1,297.84 |
| 2026-03-30 | 1,249.51 |
| 2026-03-31 | 1,316.14 |
| 2026-04-01 | 1,354.93 |
| 2026-04-02 | 1,312.55 |
| 2026-04-06 | 1,299.38 |
| 2026-04-07 | 1,301.81 |
| 2026-04-08 | 1,416 |
| 2026-04-09 | 1,443.49 |
| 2026-04-10 | 1,473.03 |
| 2026-04-13 | 1,494.87 |
| 2026-04-14 | 1,512.91 |
| 2026-04-15 | 1,476.51 |
| 2026-04-16 | 1,405.82 |
| 2026-04-17 | 1,454.61 |
| 2026-04-20 | 1,471.25 |
| 2026-04-21 | 1,453.79 |
| 2026-04-22 | 1,438.53 |
| 2026-04-23 | 1,412.76 |
| 2026-04-24 | 1,452.52 |
| 2026-04-27 | 1,430.51 |
| 2026-04-28 | 1,382.69 |
| 2026-04-29 | 1,392.2 |
| 2026-04-30 | 1,437.05 |
| 2026-05-01 | 1,425.1 |
| 2026-05-04 | 1,384.34 |
| 2026-05-05 | 1,440.97 |
| 2026-05-06 | 1,542.66 |
| 2026-05-07 | 1,514.55 |
| 2026-05-08 | 1,589.87 |
| 2026-05-11 | 1,563.7 |
| 2026-05-12 | 1,518.89 |
| 2026-05-13 | 1,579.45 |
| 2026-05-14 | 1,582.37 |
| 2026-05-15 | 1,499.78 |
| 2026-05-18 | 1,470.4 |
| 2026-05-19 | 1,457.47 |
| 2026-05-20 | 1,548.04 |
| 2026-05-21 | 1,589.85 |
| 2026-05-22 | 1,630.7 |
| 2026-05-26 | 1,629.83 |
| 2026-05-27 | 1,595.72 |
| 2026-05-28 | 1,603.6 |
| 2026-05-29 | 1,610.58 |
| 2026-06-01 | 1,626.37 |
| 2026-06-02 | 1,703.07 |
| 2026-06-03 | 1,724.03 |
| 2026-06-04 | 1,755.1 |
| 2026-06-05 | 1,639.53 |
| 2026-06-08 | 1,746.68 |
| 2026-06-09 | 1,775.37 |
| 2026-06-10 | 1,731.85 |
| 2026-06-11 | 1,896.92 |
| 2026-06-12 | 1,861.04 |
| 2026-06-15 | 1,890.11 |
| 2026-06-16 | 1,801.46 |
| 2026-06-17 | 1,865.31 |
| 2026-06-18 | 1,927.08 |
| 2026-06-22 | 1,926.65 |
| 2026-06-23 | 1,776.06 |
| 2026-06-24 | 1,760.39 |
| 2026-06-25 | 1,838.7 |
| 2026-06-26 | 1,792.2 |
| 2026-06-29 | 1,880.57 |
| 2026-06-30 | 1,986.76 |
| 2026-07-01 | 1,840.55 |
| 2026-07-02 | 1,766.93 |
| 2026-07-06 | 1,822.61 |
| 2026-07-07 | 1,744.92 |
| 2026-07-08 | 1,766.26 |
| 2026-07-09 | 1,801.82 |
| 2026-07-10 | 1,794.9 |
| 2026-07-13 | 1,723.71 |
| 2026-07-14 | 1,773.25 |
| 2026-07-15 | 1,812.82 |
| 2026-07-16 | 1,782.46 |
| 2026-07-17 | 1,745.22 |
| 2026-07-20 | 1,736.67 |
| 2026-07-21 | 1,799.08 |
| 2026-07-22 | 1,799.43 |
| 2026-07-23 | 1,800.57 |
| 2026-07-24 | 1,754.72 |
| 2026-07-27 | 1,653.03 |
| 2026-07-28 | 1,582.95 |
| 2026-07-29 | 1,550.69 |
| 2026-07-30 | 1,651.44 |
| 2026-07-31 | 1,629 |
| 2026-08-03 | 1,642.52 |
| 2026-08-04 | 1,711.89 |
| 2026-08-05 | 1,678.22 |
| 2026-08-06 | 1,704.37 |
| 2026-08-07 | 1,740.99 |
| 2026-08-10 | 1,733.48 |
| 2026-08-11 | 1,799.38 |
| 2026-08-12 | 1,810.07 |
| 2026-08-13 | 1,847.9 |
| 2026-08-14 | 1,844.08 |
| 2026-08-17 | 1,883.12 |
| 2026-08-18 | 1,802.98 |
| 2026-08-19 | 1,751.73 |
| 2026-08-20 | 1,750.31 |
| 2026-08-21 | 1,763.76 |
| 2026-08-24 | 1,740.13 |
| 2026-08-25 | 1,744.16 |
| 2026-08-26 | 1,745.64 |
| 2026-08-27 | 1,735.01 |
| 2026-08-28 | 1,696.16 |
| 2026-08-31 | 1,696.01 |
| 2026-09-01 | 1,665.14 |
| 2026-09-02 | 1,682.3 |
| 2026-09-03 | 1,646.19 |
| 2026-09-04 | 1,714.88 |
| 2026-09-08 | 1,764.85 |
| 2026-09-09 | 1,729.52 |
| 2026-09-10 | 1,687.43 |
| 2026-09-11 | 1,698.3 |
| 2026-09-14 | 1,575.15 |
| 2026-09-15 | 1,591.48 |
| 2026-09-16 | 1,602.22 |
| 2026-09-17 | 1,629.67 |
| 2026-09-18 | 1,679.92 |
| 2026-09-21 | 1,711.32 |
| 2026-09-22 | 1,747.9 |
| 2026-09-23 | 1,744.61 |
| 2026-09-24 | 1,722.5 |
| 2026-09-25 | 1,743.94 |
| 2026-09-28 | 1,771.41 |
| 2026-09-29 | 1,834.39 |
| 2026-09-30 | 1,811.67 |
| 2026-10-01 | 1,808.49 |
| 2026-10-02 | 1,867.31 |
| 2026-10-05 | 1,859.86 |
| 2026-10-06 | 1,834.1 |
| 2026-10-07 | 1,804.96 |
| 2026-10-08 | 1,769.79 |
| 2026-10-09 | 1,780.34 |
| 2026-10-12 | 1,750.24 |
| 2026-10-13 | 1,717.76 |
| 2026-10-14 | 1,650 |
| 2026-10-15 | 1,657.44 |
| 2026-10-16 | 1,641.52 |
| 2026-10-19 | 1,645 |
| 2026-10-20 | 1,628.74 |
| 2026-10-21 | 1,674.54 |
| 2026-10-22 | 1,558.54 |
| 2026-10-23 | 1,569.79 |
| 2026-10-26 | 1,588.86 |
| 2026-10-27 | 1,635.57 |
| 2026-10-28 | 1,662.85 |
| 2026-10-29 | 1,675.7 |
| 2026-10-30 | 1,565.9 |
| 2026-11-02 | 1,526.14 |
| 2026-11-03 | 1,552.14 |
1・3・6・12か月はそれぞれ21・63・126・252取引日を対象とし、欠損日は期間外の日付で補いません。
既存の日次調整後終値を使用し、リアルタイム相場ではありません。グラフの価格は未調整の終値と異なる場合があります。
01 · MARKET FRAME
株価・バリュエーション・リスク
取引終了日と公開済み財務資料に基づきます
期間騰落率
期間騰落率は調整後終値を使用します。欠損した評価・リスク指標はゼロではなく—で表示します。
02 · FINANCIAL TRACE
財務概要
公開ページでは検証済みの直近3報告期のみ表示
年間財務の推移
百万米ドル・年次報告期間
選択した指標の確認済み年次資料がありません。欠損値はゼロとして扱いません。
| 指標 | 2025-12-31 | 2024-12-31 | 2023-12-31 |
|---|---|---|---|
| 売上高 | — | — | — |
| 純利益 | — | — | — |
| フリーキャッシュフロー | — | — | — |
| 発行済株式数 | 385.4 | 393.3 | 393.4 |
| 有利子負債 | — | — | — |
| 総資産 | — | — | — |
金額と株数の単位は百万です。欠損・未検証値はゼロ扱いしません。
03 · PEER SET
同業比較
同じ業種で時価総額が近い企業
| 企業 | 時価総額 | 250日騰落率 | PER | 52週高値からの距離 | ボラティリティ |
|---|---|---|---|---|---|
| LRCX拉姆研究 | US$288.2B | +48.6% | 39.7× | -46.8% | +65.9% |
| ACMR盛美半导体 | US$3.2B | +16.5% | 21.3× | -64.3% | +87.7% |
| ACLS亚舍立科技 | US$3B | +21% | 32.4× | -49.2% | +70% |
| VECO维易科精密仪器 | US$2.3B | +28.8% | 98.3× | -55% | +71.3% |
同業は対象企業の業種分類と時価総額の近さで選定し、横比較にのみ使用します。欠損値はゼロ扱いしません。