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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 3,300 | 3,330 | 3,265 | 3,330 | +40 | +1.2% | 702,900 |
| 2020/11/18 | 3,235 | 3,295 | 3,230 | 3,290 | +25 | +0.8% | 567,700 |
| 2020/11/17 | 3,305 | 3,320 | 3,215 | 3,265 | -60 | -1.8% | 905,100 |
| 2020/11/16 | 3,310 | 3,415 | 3,295 | 3,325 | +5 | +0.2% | 1,214,200 |
| 2020/11/13 | 3,400 | 3,400 | 3,305 | 3,320 | -85 | -2.5% | 952,100 |
| 2020/11/12 | 3,460 | 3,495 | 3,395 | 3,405 | ±0 | ±0% | 767,300 |
| 2020/11/11 | 3,445 | 3,450 | 3,370 | 3,405 | +10 | +0.3% | 972,300 |
| 2020/11/10 | 3,410 | 3,445 | 3,365 | 3,395 | -40 | -1.2% | 825,600 |
| 2020/11/09 | 3,420 | 3,440 | 3,370 | 3,435 | +65 | +1.9% | 483,100 |
| 2020/11/06 | 3,375 | 3,400 | 3,350 | 3,370 | ±0 | ±0% | 497,400 |
| 2020/11/05 | 3,295 | 3,385 | 3,280 | 3,370 | +45 | +1.4% | 825,300 |
| 2020/11/04 | 3,310 | 3,345 | 3,250 | 3,325 | +45 | +1.4% | 531,900 |
| 2020/11/02 | 3,290 | 3,325 | 3,250 | 3,280 | +45 | +1.4% | 499,800 |
| 2020/10/30 | 3,245 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 653,100 |
| 2020/10/29 | 3,190 | 3,275 | 3,185 | 3,265 | +20 | +0.6% | 525,700 |
| 2020/10/28 | 3,170 | 3,260 | 3,155 | 3,245 | +95 | +3% | 447,100 |
| 2020/10/27 | 3,100 | 3,155 | 3,045 | 3,150 | +50 | +1.6% | 578,000 |
| 2020/10/26 | 3,190 | 3,195 | 3,090 | 3,100 | -85 | -2.7% | 543,000 |
| 2020/10/23 | 3,215 | 3,215 | 3,140 | 3,185 | -45 | -1.4% | 580,000 |
| 2020/10/22 | 3,335 | 3,335 | 3,220 | 3,230 | -135 | -4% | 707,800 |
| 2020/10/21 | 3,405 | 3,430 | 3,365 | 3,365 | -30 | -0.9% | 578,400 |
| 2020/10/20 | 3,400 | 3,435 | 3,380 | 3,395 | -25 | -0.7% | 600,900 |
| 2020/10/19 | 3,470 | 3,480 | 3,410 | 3,420 | -20 | -0.6% | 502,200 |
| 2020/10/16 | 3,500 | 3,505 | 3,400 | 3,440 | -90 | -2.5% | 748,900 |
| 2020/10/15 | 3,570 | 3,590 | 3,500 | 3,530 | -55 | -1.5% | 416,600 |
| 2020/10/14 | 3,545 | 3,625 | 3,545 | 3,585 | +60 | +1.7% | 518,200 |
| 2020/10/13 | 3,525 | 3,535 | 3,470 | 3,525 | +40 | +1.1% | 431,600 |
| 2020/10/12 | 3,500 | 3,525 | 3,475 | 3,485 | -5 | -0.1% | 331,700 |
| 2020/10/09 | 3,500 | 3,530 | 3,465 | 3,490 | ±0 | ±0% | 454,900 |
| 2020/10/08 | 3,440 | 3,500 | 3,420 | 3,490 | +90 | +2.6% | 567,200 |
| 2020/10/07 | 3,345 | 3,425 | 3,345 | 3,400 | +35 | +1% | 604,400 |
| 2020/10/06 | 3,350 | 3,385 | 3,320 | 3,365 | +45 | +1.4% | 533,300 |
| 2020/10/05 | 3,290 | 3,345 | 3,260 | 3,320 | +85 | +2.6% | 490,900 |
| 2020/10/02 | 3,330 | 3,345 | 3,215 | 3,235 | - | - | 570,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,370 | 3,385 | 3,295 | 3,300 | -10 | -0.3% | 956,900 |
| 2020/09/29 | 3,250 | 3,315 | 3,220 | 3,310 | +40 | +1.2% | 531,200 |
| 2020/09/28 | 3,185 | 3,275 | 3,180 | 3,270 | +155 | +5% | 866,100 |
| 2020/09/25 | 3,125 | 3,160 | 3,105 | 3,115 | -10 | -0.3% | 496,900 |
| 2020/09/24 | 3,090 | 3,150 | 3,085 | 3,125 | +40 | +1.3% | 818,100 |
| 2020/09/23 | 3,085 | 3,115 | 3,055 | 3,085 | +35 | +1.1% | 712,400 |
| 2020/09/18 | 3,030 | 3,055 | 3,010 | 3,050 | +5 | +0.2% | 765,100 |
| 2020/09/17 | 3,035 | 3,085 | 3,035 | 3,045 | ±0 | ±0% | 429,500 |
| 2020/09/16 | 3,055 | 3,090 | 3,030 | 3,045 | -5 | -0.2% | 518,000 |
| 2020/09/15 | 3,125 | 3,140 | 3,045 | 3,050 | -95 | -3% | 529,000 |
| 2020/09/14 | 3,110 | 3,165 | 3,110 | 3,145 | +35 | +1.1% | 342,200 |
| 2020/09/11 | 3,165 | 3,165 | 3,080 | 3,110 | +15 | +0.5% | 648,000 |
| 2020/09/10 | 3,130 | 3,155 | 3,085 | 3,095 | +10 | +0.3% | 547,500 |
| 2020/09/09 | 3,115 | 3,130 | 3,070 | 3,085 | -30 | -1% | 565,900 |
| 2020/09/08 | 3,085 | 3,115 | 3,050 | 3,115 | +60 | +2% | 441,900 |
1151～
1200
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
