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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,145 | 3,195 | 3,090 | 3,125 | +35 | +1.1% | 1,154,800 |
| 2021/03/22 | 3,080 | 3,105 | 3,035 | 3,090 | +10 | +0.3% | 810,400 |
| 2021/03/19 | 3,075 | 3,110 | 3,050 | 3,080 | -35 | -1.1% | 1,317,400 |
| 2021/03/18 | 3,015 | 3,115 | 3,015 | 3,115 | +124 | +4.1% | 1,408,900 |
| 2021/03/17 | 3,095 | 3,115 | 2,990 | 2,991 | -79 | -2.6% | 1,144,800 |
| 2021/03/16 | 3,025 | 3,080 | 3,000 | 3,070 | +45 | +1.5% | 855,800 |
| 2021/03/15 | 2,981 | 3,035 | 2,971 | 3,025 | +42 | +1.4% | 652,400 |
| 2021/03/12 | 2,964 | 3,005 | 2,961 | 2,983 | -27 | -0.9% | 1,476,500 |
| 2021/03/11 | 2,996 | 3,025 | 2,959 | 3,010 | +33 | +1.1% | 1,144,500 |
| 2021/03/10 | 2,997 | 3,015 | 2,965 | 2,977 | -10 | -0.3% | 1,039,700 |
| 2021/03/09 | 3,040 | 3,040 | 2,980 | 2,987 | -48 | -1.6% | 1,158,400 |
| 2021/03/08 | 3,080 | 3,080 | 3,015 | 3,035 | -25 | -0.8% | 871,900 |
| 2021/03/05 | 3,030 | 3,060 | 2,997 | 3,060 | -5 | -0.2% | 473,700 |
| 2021/03/04 | 3,080 | 3,090 | 3,015 | 3,065 | -55 | -1.8% | 722,400 |
| 2021/03/03 | 3,135 | 3,135 | 3,055 | 3,120 | +10 | +0.3% | 706,300 |
| 2021/03/02 | 3,140 | 3,155 | 3,080 | 3,110 | +5 | +0.2% | 1,002,600 |
| 2021/03/01 | 3,150 | 3,170 | 3,055 | 3,105 | +50 | +1.6% | 811,000 |
| 2021/02/26 | 3,160 | 3,165 | 3,055 | 3,055 | -95 | -3% | 874,800 |
| 2021/02/25 | 3,220 | 3,220 | 3,135 | 3,150 | -25 | -0.8% | 630,600 |
| 2021/02/24 | 3,240 | 3,250 | 3,170 | 3,175 | -105 | -3.2% | 809,100 |
| 2021/02/22 | 3,355 | 3,375 | 3,265 | 3,280 | -90 | -2.7% | 570,700 |
| 2021/02/19 | 3,520 | 3,535 | 3,360 | 3,370 | -120 | -3.4% | 715,800 |
| 2021/02/18 | 3,350 | 3,515 | 3,340 | 3,490 | +145 | +4.3% | 1,384,600 |
| 2021/02/17 | 3,305 | 3,350 | 3,275 | 3,345 | +25 | +0.8% | 624,300 |
| 2021/02/16 | 3,260 | 3,380 | 3,260 | 3,320 | +65 | +2% | 504,900 |
| 2021/02/15 | 3,190 | 3,300 | 3,185 | 3,255 | -145 | -4.3% | 1,165,400 |
| 2021/02/12 | 3,360 | 3,410 | 3,355 | 3,400 | +45 | +1.3% | 801,900 |
| 2021/02/10 | 3,300 | 3,360 | 3,270 | 3,355 | +45 | +1.4% | 678,000 |
| 2021/02/09 | 3,275 | 3,310 | 3,245 | 3,310 | -20 | -0.6% | 1,055,300 |
| 2021/02/08 | 3,190 | 3,350 | 3,180 | 3,330 | +40 | +1.2% | 1,111,200 |
| 2021/02/05 | 3,450 | 3,450 | 3,250 | 3,290 | -175 | -5.1% | 1,310,400 |
| 2021/02/04 | 3,520 | 3,540 | 3,465 | 3,465 | -60 | -1.7% | 362,000 |
| 2021/02/03 | 3,500 | 3,525 | 3,470 | 3,525 | +55 | +1.6% | 502,100 |
| 2021/02/02 | 3,425 | 3,470 | 3,405 | 3,470 | +50 | +1.5% | 398,600 |
| 2021/02/01 | 3,440 | 3,480 | 3,380 | 3,420 | -20 | -0.6% | 522,300 |
| 2021/01/29 | 3,460 | 3,470 | 3,410 | 3,440 | -15 | -0.4% | 684,500 |
| 2021/01/28 | 3,390 | 3,475 | 3,385 | 3,455 | -35 | -1% | 1,910,400 |
| 2021/01/27 | 3,410 | 3,500 | 3,380 | 3,490 | +95 | +2.8% | 764,200 |
| 2021/01/26 | 3,385 | 3,405 | 3,365 | 3,395 | -60 | -1.7% | 765,100 |
| 2021/01/25 | 3,435 | 3,455 | 3,390 | 3,455 | -25 | -0.7% | 951,600 |
| 2021/01/22 | 3,505 | 3,540 | 3,410 | 3,480 | -30 | -0.9% | 928,900 |
| 2021/01/21 | 3,480 | 3,525 | 3,460 | 3,510 | +80 | +2.3% | 927,400 |
| 2021/01/20 | 3,535 | 3,540 | 3,375 | 3,430 | -100 | -2.8% | 734,100 |
| 2021/01/19 | 3,565 | 3,590 | 3,520 | 3,530 | -25 | -0.7% | 267,700 |
| 2021/01/18 | 3,515 | 3,590 | 3,515 | 3,555 | +75 | +2.2% | 349,800 |
| 2021/01/15 | 3,610 | 3,610 | 3,480 | 3,480 | -150 | -4.1% | 616,000 |
| 2021/01/14 | 3,590 | 3,650 | 3,575 | 3,630 | +35 | +1% | 560,300 |
| 2021/01/13 | 3,635 | 3,655 | 3,520 | 3,595 | -55 | -1.5% | 801,500 |
| 2021/01/12 | 3,710 | 3,735 | 3,650 | 3,650 | -40 | -1.1% | 462,900 |
| 2021/01/08 | 3,650 | 3,700 | 3,645 | 3,690 | +10 | +0.3% | 647,800 |
901～
950
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
