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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,015 | 3,020 | 2,940 | 2,994 | -5 | -0.2% | 835,300 |
| 2021/10/29 | 2,993 | 3,025 | 2,941 | 2,999 | +23 | +0.8% | 640,600 |
| 2021/10/28 | 3,010 | 3,015 | 2,969 | 2,976 | -17 | -0.6% | 505,600 |
| 2021/10/27 | 3,000 | 3,015 | 2,961 | 2,993 | +2 | +0.1% | 404,300 |
| 2021/10/26 | 3,015 | 3,020 | 2,986 | 2,991 | -8 | -0.3% | 414,400 |
| 2021/10/25 | 2,959 | 3,015 | 2,951 | 2,999 | -1 | ±0% | 375,800 |
| 2021/10/22 | 2,963 | 3,015 | 2,961 | 3,000 | +18 | +0.6% | 491,800 |
| 2021/10/21 | 2,970 | 3,020 | 2,953 | 2,982 | -11 | -0.4% | 621,800 |
| 2021/10/20 | 3,040 | 3,055 | 2,985 | 2,993 | -12 | -0.4% | 418,700 |
| 2021/10/19 | 2,974 | 3,015 | 2,973 | 3,005 | +60 | +2% | 908,300 |
| 2021/10/18 | 2,967 | 2,989 | 2,928 | 2,945 | -3 | -0.1% | 977,800 |
| 2021/10/15 | 2,947 | 2,960 | 2,910 | 2,948 | +27 | +0.9% | 907,100 |
| 2021/10/14 | 2,870 | 2,964 | 2,870 | 2,921 | +56 | +2% | 807,600 |
| 2021/10/13 | 2,795 | 2,882 | 2,790 | 2,865 | +47 | +1.7% | 823,800 |
| 2021/10/12 | 2,891 | 2,901 | 2,808 | 2,818 | -99 | -3.4% | 678,300 |
| 2021/10/11 | 2,851 | 2,924 | 2,817 | 2,917 | +63 | +2.2% | 703,300 |
| 2021/10/08 | 2,820 | 2,878 | 2,811 | 2,854 | +74 | +2.7% | 756,600 |
| 2021/10/07 | 2,794 | 2,839 | 2,753 | 2,780 | -59 | -2.1% | 914,300 |
| 2021/10/06 | 2,859 | 2,877 | 2,812 | 2,839 | -5 | -0.2% | 1,305,700 |
| 2021/10/05 | 2,957 | 2,974 | 2,830 | 2,844 | -181 | -6% | 957,900 |
| 2021/10/04 | 3,030 | 3,045 | 2,992 | 3,025 | -15 | -0.5% | 505,700 |
| 2021/10/01 | 3,075 | 3,090 | 2,996 | 3,040 | -30 | -1% | 584,900 |
| 2021/09/30 | 3,000 | 3,095 | 2,999 | 3,070 | +35 | +1.2% | 759,500 |
| 2021/09/29 | 3,125 | 3,130 | 3,015 | 3,035 | -125 | -4% | 926,200 |
| 2021/09/28 | 3,195 | 3,210 | 3,110 | 3,160 | -80 | -2.5% | 650,800 |
| 2021/09/27 | 3,320 | 3,340 | 3,230 | 3,240 | -70 | -2.1% | 576,700 |
| 2021/09/24 | 3,260 | 3,310 | 3,260 | 3,310 | +60 | +1.8% | 711,000 |
| 2021/09/22 | 3,275 | 3,285 | 3,235 | 3,250 | +10 | +0.3% | 576,300 |
| 2021/09/21 | 3,255 | 3,265 | 3,225 | 3,240 | -45 | -1.4% | 638,500 |
| 2021/09/17 | 3,310 | 3,310 | 3,280 | 3,285 | -15 | -0.5% | 903,300 |
| 2021/09/16 | 3,280 | 3,315 | 3,270 | 3,300 | +10 | +0.3% | 488,000 |
| 2021/09/15 | 3,325 | 3,330 | 3,275 | 3,290 | -15 | -0.5% | 475,000 |
| 2021/09/14 | 3,300 | 3,315 | 3,265 | 3,305 | -20 | -0.6% | 876,900 |
| 2021/09/13 | 3,290 | 3,340 | 3,280 | 3,325 | -15 | -0.4% | 587,600 |
| 2021/09/10 | 3,320 | 3,355 | 3,310 | 3,340 | -10 | -0.3% | 922,100 |
| 2021/09/09 | 3,370 | 3,385 | 3,340 | 3,350 | -10 | -0.3% | 668,200 |
| 2021/09/08 | 3,315 | 3,365 | 3,315 | 3,360 | +25 | +0.7% | 845,200 |
| 2021/09/07 | 3,335 | 3,345 | 3,320 | 3,335 | +20 | +0.6% | 611,300 |
| 2021/09/06 | 3,285 | 3,330 | 3,285 | 3,315 | +40 | +1.2% | 684,200 |
| 2021/09/03 | 3,275 | 3,300 | 3,255 | 3,275 | +15 | +0.5% | 712,300 |
| 2021/09/02 | 3,265 | 3,280 | 3,230 | 3,260 | +25 | +0.8% | 771,900 |
| 2021/09/01 | 3,275 | 3,285 | 3,210 | 3,235 | -95 | -2.9% | 757,200 |
| 2021/08/31 | 3,270 | 3,335 | 3,260 | 3,330 | +85 | +2.6% | 702,900 |
| 2021/08/30 | 3,215 | 3,250 | 3,150 | 3,245 | +55 | +1.7% | 1,101,500 |
| 2021/08/27 | 3,250 | 3,260 | 3,175 | 3,190 | -105 | -3.2% | 851,500 |
| 2021/08/26 | 3,285 | 3,295 | 3,245 | 3,295 | +50 | +1.5% | 798,500 |
| 2021/08/25 | 3,205 | 3,265 | 3,195 | 3,245 | +60 | +1.9% | 490,600 |
| 2021/08/24 | 3,225 | 3,255 | 3,160 | 3,185 | -55 | -1.7% | 736,000 |
| 2021/08/23 | 3,195 | 3,250 | 3,185 | 3,240 | +105 | +3.3% | 833,000 |
| 2021/08/20 | 3,110 | 3,230 | 3,105 | 3,135 | +20 | +0.6% | 1,169,400 |
751～
800
件表示中 / 4996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 | 262,000円 | +8.6% | +16.2% | 0.92% | 37.85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 | 245,800円 | +7.8% | +374.1% | 0.81% | 22.91倍 | 3.94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 | 426,900円 | +5.5% | +0.1% | 1.45% | 21.64倍 | 2.56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 | 184,500円 | +1.1% | -48.4% | 2.98% | 39.97倍 | 0.96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 | 769,200円 | +7.7% | +5.8% | 2.96% | 13.53倍 | 1.87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
