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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 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 |
| 2021/01/07 | 3,685 | 3,770 | 3,670 | 3,680 | +40 | +1.1% | 662,200 |
| 2021/01/06 | 3,720 | 3,780 | 3,635 | 3,640 | -75 | -2% | 389,500 |
| 2021/01/05 | 3,690 | 3,730 | 3,650 | 3,715 | +15 | +0.4% | 425,700 |
| 2021/01/04 | 3,760 | 3,775 | 3,660 | 3,700 | -65 | -1.7% | 346,400 |
| 2020/12/30 | 3,790 | 3,825 | 3,765 | 3,765 | -50 | -1.3% | 449,700 |
| 2020/12/29 | 3,735 | 3,815 | 3,735 | 3,815 | +105 | +2.8% | 429,700 |
| 2020/12/28 | 3,650 | 3,715 | 3,645 | 3,710 | +70 | +1.9% | 412,300 |
| 2020/12/25 | 3,680 | 3,685 | 3,620 | 3,640 | -20 | -0.5% | 245,100 |
| 2020/12/24 | 3,650 | 3,670 | 3,615 | 3,660 | ±0 | ±0% | 264,300 |
| 2020/12/23 | 3,670 | 3,675 | 3,620 | 3,660 | +60 | +1.7% | 375,100 |
| 2020/12/22 | 3,600 | 3,615 | 3,555 | 3,600 | -20 | -0.6% | 321,300 |
| 2020/12/21 | 3,650 | 3,670 | 3,575 | 3,620 | +10 | +0.3% | 361,200 |
| 2020/12/18 | 3,545 | 3,640 | 3,535 | 3,610 | +60 | +1.7% | 702,100 |
| 2020/12/17 | 3,525 | 3,550 | 3,475 | 3,550 | +15 | +0.4% | 512,200 |
| 2020/12/16 | 3,575 | 3,585 | 3,515 | 3,535 | -10 | -0.3% | 310,000 |
| 2020/12/15 | 3,575 | 3,585 | 3,500 | 3,545 | -35 | -1% | 546,900 |
| 2020/12/14 | 3,600 | 3,630 | 3,565 | 3,580 | -30 | -0.8% | 424,600 |
| 2020/12/11 | 3,630 | 3,675 | 3,585 | 3,610 | -25 | -0.7% | 537,300 |
| 2020/12/10 | 3,660 | 3,670 | 3,585 | 3,635 | -50 | -1.4% | 402,600 |
| 2020/12/09 | 3,570 | 3,695 | 3,560 | 3,685 | +110 | +3.1% | 514,000 |
| 2020/12/08 | 3,585 | 3,590 | 3,520 | 3,575 | -40 | -1.1% | 791,200 |
| 2020/12/07 | 3,725 | 3,750 | 3,595 | 3,615 | -125 | -3.3% | 589,400 |
| 2020/12/04 | 3,670 | 3,760 | 3,670 | 3,740 | +25 | +0.7% | 447,700 |
| 2020/12/03 | 3,630 | 3,730 | 3,620 | 3,715 | +65 | +1.8% | 508,900 |
| 2020/12/02 | 3,665 | 3,695 | 3,610 | 3,650 | -55 | -1.5% | 958,700 |
| 2020/12/01 | 3,855 | 3,880 | 3,690 | 3,705 | -120 | -3.1% | 1,104,400 |
| 2020/11/30 | 3,790 | 3,850 | 3,750 | 3,825 | +35 | +0.9% | 1,994,300 |
| 2020/11/27 | 3,660 | 3,805 | 3,660 | 3,790 | +170 | +4.7% | 1,369,700 |
| 2020/11/26 | 3,545 | 3,645 | 3,515 | 3,620 | +120 | +3.4% | 1,107,400 |
| 2020/11/25 | 3,430 | 3,525 | 3,395 | 3,500 | +90 | +2.6% | 771,300 |
| 2020/11/24 | 3,375 | 3,410 | 3,360 | 3,410 | +135 | +4.1% | 729,500 |
| 2020/11/20 | 3,300 | 3,310 | 3,240 | 3,275 | -55 | -1.7% | 601,300 |
1101～
1150
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
