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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/08/19 | 3,045 | 3,135 | 3,010 | 3,115 | +55 | +1.8% | 516,500 |
| 2021/08/18 | 3,065 | 3,085 | 3,015 | 3,060 | -35 | -1.1% | 586,100 |
| 2021/08/17 | 3,125 | 3,160 | 3,090 | 3,095 | -10 | -0.3% | 706,900 |
| 2021/08/16 | 2,940 | 3,115 | 2,868 | 3,105 | +95 | +3.2% | 1,585,000 |
| 2021/08/13 | 3,020 | 3,060 | 2,999 | 3,010 | +27 | +0.9% | 648,200 |
| 2021/08/12 | 2,995 | 2,996 | 2,951 | 2,983 | -10 | -0.3% | 549,900 |
| 2021/08/11 | 3,025 | 3,050 | 2,955 | 2,993 | -52 | -1.7% | 762,600 |
| 2021/08/10 | 3,030 | 3,090 | 3,020 | 3,045 | +5 | +0.2% | 648,000 |
| 2021/08/06 | 3,005 | 3,045 | 3,005 | 3,040 | +20 | +0.7% | 547,000 |
| 2021/08/05 | 3,005 | 3,055 | 2,997 | 3,020 | +32 | +1.1% | 576,600 |
| 2021/08/04 | 3,010 | 3,015 | 2,974 | 2,988 | -42 | -1.4% | 543,900 |
| 2021/08/03 | 3,035 | 3,045 | 3,005 | 3,030 | -5 | -0.2% | 456,100 |
| 2021/08/02 | 3,020 | 3,050 | 2,993 | 3,035 | +77 | +2.6% | 697,200 |
| 2021/07/30 | 3,005 | 3,005 | 2,925 | 2,958 | -47 | -1.6% | 1,356,800 |
| 2021/07/29 | 2,995 | 3,010 | 2,969 | 3,005 | +20 | +0.7% | 1,236,800 |
| 2021/07/28 | 2,968 | 2,995 | 2,935 | 2,985 | +4 | +0.1% | 1,268,200 |
| 2021/07/27 | 2,974 | 2,990 | 2,955 | 2,981 | +28 | +0.9% | 1,164,700 |
| 2021/07/26 | 2,977 | 3,005 | 2,940 | 2,953 | +26 | +0.9% | 1,574,600 |
| 2021/07/21 | 2,918 | 2,983 | 2,896 | 2,927 | +76 | +2.7% | 1,835,300 |
| 2021/07/20 | 2,775 | 2,876 | 2,773 | 2,851 | +76 | +2.7% | 1,404,100 |
| 2021/07/19 | 2,759 | 2,784 | 2,732 | 2,775 | +14 | +0.5% | 582,900 |
| 2021/07/16 | 2,753 | 2,787 | 2,727 | 2,761 | -13 | -0.5% | 740,800 |
| 2021/07/15 | 2,817 | 2,838 | 2,767 | 2,774 | -57 | -2% | 621,100 |
| 2021/07/14 | 2,805 | 2,843 | 2,779 | 2,831 | +18 | +0.6% | 703,600 |
| 2021/07/13 | 2,855 | 2,860 | 2,803 | 2,813 | -22 | -0.8% | 756,300 |
| 2021/07/12 | 2,842 | 2,866 | 2,807 | 2,835 | +67 | +2.4% | 1,058,300 |
| 2021/07/09 | 2,803 | 2,811 | 2,711 | 2,768 | -39 | -1.4% | 1,517,800 |
| 2021/07/08 | 2,752 | 2,830 | 2,746 | 2,807 | +27 | +1% | 1,607,100 |
| 2021/07/07 | 2,722 | 2,799 | 2,670 | 2,780 | +120 | +4.5% | 1,649,800 |
| 2021/07/06 | 2,700 | 2,716 | 2,656 | 2,660 | +2 | +0.1% | 574,000 |
| 2021/07/05 | 2,634 | 2,682 | 2,615 | 2,658 | +2 | +0.1% | 608,200 |
| 2021/07/02 | 2,648 | 2,672 | 2,639 | 2,656 | +7 | +0.3% | 720,200 |
951～
1000
件表示中 / 5164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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20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
