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 |
|---|---|---|---|---|---|---|---|
| 2004/12/29 | 121.3 | 124.4 | 121.3 | 123.4 | +2.1 | +1.7% | 380,800 |
| 2004/12/28 | 119.4 | 121.9 | 119.4 | 121.3 | +2.5 | +2.1% | 268,800 |
| 2004/12/27 | 121.3 | 121.3 | 118.4 | 118.8 | -2.8 | -2.3% | 668,800 |
| 2004/12/24 | 123.4 | 123.8 | 121.6 | 121.6 | -1.8 | -1.5% | 1,100,800 |
| 2004/12/22 | 122.2 | 123.8 | 122.2 | 123.4 | +1.2 | +1% | 528,000 |
| 2004/12/21 | 120.6 | 122.8 | 120.6 | 122.2 | +1.3 | +1.1% | 345,600 |
| 2004/12/20 | 119.7 | 121.9 | 119.7 | 120.9 | +1.2 | +1% | 281,600 |
| 2004/12/17 | 119.7 | 121.3 | 119.4 | 119.7 | ±0 | ±0% | 2,089,600 |
| 2004/12/16 | 119.7 | 120.3 | 119.4 | 119.7 | ±0 | ±0% | 326,400 |
| 2004/12/15 | 119.7 | 120.3 | 119.1 | 119.7 | -0.6 | -0.5% | 140,800 |
| 2004/12/14 | 123.8 | 125 | 118.4 | 120.3 | -4.7 | -3.8% | 464,000 |
| 2004/12/13 | 125 | 125 | 123.8 | 125 | -0.9 | -0.7% | 188,800 |
| 2004/12/10 | 125.6 | 126.6 | 125.6 | 125.9 | ±0 | ±0% | 179,200 |
| 2004/12/09 | 126.9 | 127.2 | 125.3 | 125.9 | -1 | -0.8% | 336,000 |
| 2004/12/08 | 126.3 | 127.8 | 126.3 | 126.9 | +1 | +0.8% | 502,400 |
| 2004/12/07 | 125.6 | 125.9 | 124.1 | 125.9 | ±0 | ±0% | 406,400 |
| 2004/12/06 | 124.7 | 127.5 | 124.7 | 125.9 | +0.6 | +0.5% | 953,600 |
| 2004/12/03 | 121.9 | 125.3 | 121.9 | 125.3 | +2.5 | +2% | 697,600 |
| 2004/12/02 | 122.2 | 124.4 | 122.2 | 122.8 | +0.9 | +0.7% | 556,800 |
| 2004/12/01 | 120.9 | 121.9 | 120 | 121.9 | ±0 | ±0% | 515,200 |
| 2004/11/30 | 119.7 | 121.9 | 119.7 | 121.9 | +1.3 | +1.1% | 592,000 |
| 2004/11/29 | 120.3 | 121.3 | 120.3 | 120.6 | -0.3 | -0.2% | 668,800 |
| 2004/11/26 | 120.6 | 121.3 | 120.6 | 120.9 | -0.7 | -0.6% | 601,600 |
| 2004/11/25 | 120.6 | 121.6 | 120.3 | 121.6 | +0.3 | +0.2% | 652,800 |
| 2004/11/24 | 120.3 | 121.3 | 119.4 | 121.3 | +1 | +0.8% | 662,400 |
| 2004/11/22 | 120.9 | 120.9 | 119.7 | 120.3 | -0.3 | -0.2% | 393,600 |
| 2004/11/19 | 121.9 | 121.9 | 118.8 | 120.6 | -1.6 | -1.3% | 563,200 |
| 2004/11/18 | 122.2 | 122.5 | 121.3 | 122.2 | ±0 | ±0% | 598,400 |
| 2004/11/17 | 124.1 | 124.4 | 121.3 | 122.2 | -2.2 | -1.8% | 1,331,200 |
| 2004/11/16 | 123.4 | 125 | 122.8 | 124.4 | +1 | +0.8% | 1,158,400 |
| 2004/11/15 | 123.8 | 124.1 | 122.2 | 123.4 | -0.4 | -0.3% | 905,600 |
| 2004/11/12 | 121.9 | 125 | 121.9 | 123.8 | +1.6 | +1.3% | 889,600 |
| 2004/11/11 | 122.5 | 122.8 | 121.9 | 122.2 | -0.9 | -0.7% | 416,000 |
| 2004/11/10 | 123.4 | 123.8 | 121.9 | 123.1 | -0.7 | -0.6% | 947,200 |
| 2004/11/09 | 124.4 | 124.7 | 123.4 | 123.8 | -0.9 | -0.7% | 489,600 |
| 2004/11/08 | 124.4 | 125 | 124.1 | 124.7 | ±0 | ±0% | 192,000 |
| 2004/11/05 | 125.9 | 125.9 | 123.8 | 124.7 | -1.2 | -1% | 268,800 |
| 2004/11/04 | 121.9 | 126.9 | 121.9 | 125.9 | +4.3 | +3.5% | 1,190,400 |
| 2004/11/02 | 119.1 | 122.2 | 119.1 | 121.6 | +2.5 | +2.1% | 512,000 |
| 2004/11/01 | 119.4 | 119.7 | 118.8 | 119.1 | -0.6 | -0.5% | 444,800 |
| 2004/10/29 | 120.6 | 121.9 | 118.8 | 119.7 | -0.3 | -0.3% | 624,000 |
| 2004/10/28 | 118.8 | 120.6 | 118.8 | 120 | +1.2 | +1% | 505,600 |
| 2004/10/27 | 118.8 | 119.4 | 118.8 | 118.8 | -0.9 | -0.8% | 636,800 |
| 2004/10/26 | 119.1 | 119.7 | 118.1 | 119.7 | +0.3 | +0.3% | 172,800 |
| 2004/10/25 | 118.4 | 119.4 | 118.1 | 119.4 | -2.5 | -2.1% | 576,000 |
| 2004/10/22 | 124.4 | 124.7 | 118.8 | 121.9 | -2.8 | -2.2% | 614,400 |
| 2004/10/21 | 125 | 125.3 | 124.1 | 124.7 | -0.9 | -0.7% | 1,097,600 |
| 2004/10/20 | 125.6 | 125.9 | 124.7 | 125.6 | -0.3 | -0.2% | 1,401,600 |
| 2004/10/19 | 121.3 | 126.6 | 121.3 | 125.9 | +4.3 | +3.5% | 2,684,800 |
| 2004/10/18 | 121.3 | 121.6 | 121.3 | 121.6 | +0.3 | +0.2% | 377,600 |
5001～
5050
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
