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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,410 | 2,429 | 2,384 | 2,416 | +41 | +1.7% | 951,600 |
| 2022/07/26 | 2,420 | 2,420 | 2,353 | 2,375 | -110 | -4.4% | 927,600 |
| 2022/07/25 | 2,450 | 2,489 | 2,445 | 2,485 | +21 | +0.9% | 820,200 |
| 2022/07/22 | 2,443 | 2,469 | 2,426 | 2,464 | +14 | +0.6% | 807,200 |
| 2022/07/21 | 2,433 | 2,458 | 2,430 | 2,450 | ±0 | ±0% | 943,200 |
| 2022/07/20 | 2,430 | 2,462 | 2,401 | 2,450 | +56 | +2.3% | 889,800 |
| 2022/07/19 | 2,435 | 2,443 | 2,381 | 2,394 | -43 | -1.8% | 1,187,100 |
| 2022/07/15 | 2,401 | 2,448 | 2,401 | 2,437 | +75 | +3.2% | 967,900 |
| 2022/07/14 | 2,299 | 2,373 | 2,286 | 2,362 | +70 | +3.1% | 979,500 |
| 2022/07/13 | 2,270 | 2,312 | 2,239 | 2,292 | +56 | +2.5% | 1,162,000 |
| 2022/07/12 | 2,240 | 2,266 | 2,201 | 2,236 | -121 | -5.1% | 1,959,100 |
| 2022/07/11 | 2,420 | 2,424 | 2,340 | 2,357 | -31 | -1.3% | 1,411,400 |
| 2022/07/08 | 2,371 | 2,399 | 2,343 | 2,388 | +13 | +0.5% | 1,375,900 |
| 2022/07/07 | 2,350 | 2,414 | 2,330 | 2,375 | +40 | +1.7% | 2,188,000 |
| 2022/07/06 | 2,254 | 2,347 | 2,241 | 2,335 | +131 | +5.9% | 2,689,000 |
| 2022/07/05 | 2,175 | 2,213 | 2,169 | 2,204 | +63 | +2.9% | 1,407,600 |
| 2022/07/04 | 2,091 | 2,150 | 2,070 | 2,141 | +69 | +3.3% | 1,215,600 |
| 2022/07/01 | 2,027 | 2,087 | 2,023 | 2,072 | +24 | +1.2% | 1,075,300 |
| 2022/06/30 | 2,070 | 2,087 | 2,039 | 2,048 | +8 | +0.4% | 1,401,400 |
| 2022/06/29 | 2,000 | 2,056 | 1,994 | 2,040 | -20 | -1% | 1,530,300 |
| 2022/06/28 | 2,052 | 2,070 | 2,023 | 2,060 | +13 | +0.6% | 1,659,400 |
| 2022/06/27 | 1,992 | 2,054 | 1,987 | 2,047 | +87 | +4.4% | 1,786,900 |
| 2022/06/24 | 1,907 | 1,974 | 1,886 | 1,960 | +114 | +6.2% | 1,478,100 |
| 2022/06/23 | 1,830 | 1,867 | 1,830 | 1,846 | +22 | +1.2% | 945,200 |
| 2022/06/22 | 1,815 | 1,843 | 1,806 | 1,824 | +59 | +3.3% | 1,418,000 |
| 2022/06/21 | 1,734 | 1,775 | 1,716 | 1,765 | +41 | +2.4% | 1,232,000 |
| 2022/06/20 | 1,773 | 1,789 | 1,717 | 1,724 | -26 | -1.5% | 932,400 |
| 2022/06/17 | 1,760 | 1,784 | 1,727 | 1,750 | -43 | -2.4% | 1,263,600 |
| 2022/06/16 | 1,810 | 1,848 | 1,791 | 1,793 | +13 | +0.7% | 1,271,800 |
| 2022/06/15 | 1,751 | 1,795 | 1,721 | 1,780 | -54 | -2.9% | 2,008,400 |
| 2022/06/14 | 1,846 | 1,851 | 1,805 | 1,834 | -57 | -3% | 1,559,800 |
| 2022/06/13 | 1,900 | 1,911 | 1,869 | 1,891 | -35 | -1.8% | 1,042,200 |
| 2022/06/10 | 1,914 | 1,946 | 1,895 | 1,926 | -25 | -1.3% | 701,100 |
| 2022/06/09 | 1,951 | 1,979 | 1,930 | 1,951 | -13 | -0.7% | 922,400 |
| 2022/06/08 | 1,930 | 1,971 | 1,929 | 1,964 | +81 | +4.3% | 1,054,200 |
| 2022/06/07 | 1,887 | 1,901 | 1,875 | 1,883 | -14 | -0.7% | 909,500 |
| 2022/06/06 | 1,862 | 1,904 | 1,841 | 1,897 | +9 | +0.5% | 615,800 |
| 2022/06/03 | 1,926 | 1,949 | 1,885 | 1,888 | +2 | +0.1% | 1,147,700 |
| 2022/06/02 | 1,913 | 1,920 | 1,860 | 1,886 | -67 | -3.4% | 1,076,700 |
| 2022/06/01 | 1,921 | 1,984 | 1,918 | 1,953 | +5 | +0.3% | 1,020,700 |
| 2022/05/31 | 1,944 | 1,961 | 1,915 | 1,948 | -6 | -0.3% | 2,645,100 |
| 2022/05/30 | 1,900 | 1,955 | 1,898 | 1,954 | +91 | +4.9% | 1,738,100 |
| 2022/05/27 | 1,854 | 1,876 | 1,834 | 1,863 | +46 | +2.5% | 1,456,300 |
| 2022/05/26 | 1,856 | 1,856 | 1,792 | 1,817 | -48 | -2.6% | 2,758,300 |
| 2022/05/25 | 1,900 | 1,903 | 1,853 | 1,865 | -85 | -4.4% | 1,619,300 |
| 2022/05/24 | 1,990 | 2,016 | 1,928 | 1,950 | -44 | -2.2% | 1,440,300 |
| 2022/05/23 | 1,995 | 2,025 | 1,971 | 1,994 | +31 | +1.6% | 1,986,700 |
| 2022/05/20 | 2,019 | 2,025 | 1,941 | 1,963 | -40 | -2% | 1,619,100 |
| 2022/05/19 | 1,980 | 2,040 | 1,976 | 2,003 | -38 | -1.9% | 1,195,100 |
| 2022/05/18 | 2,054 | 2,089 | 2,025 | 2,041 | -21 | -1% | 1,671,900 |
701～
750
件表示中 / 5125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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94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 | 142,100円 | -0.7% | +782.4% | 3.52% | 15.58倍 | 0.73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 | 326,100円 | - | - | 0.00% | - | 3.33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
