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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,165 | 2,187.5 | 2,130 | 2,137.5 | -47.5 | -2.2% | 1,074,200 |
| 2018/07/17 | 2,275 | 2,277.5 | 2,162.5 | 2,185 | -60 | -2.7% | 1,208,000 |
| 2018/07/13 | 2,190 | 2,270 | 2,187.5 | 2,245 | +72.5 | +3.3% | 1,139,400 |
| 2018/07/12 | 2,190 | 2,190 | 2,145 | 2,172.5 | ±0 | ±0% | 1,121,600 |
| 2018/07/11 | 2,087.5 | 2,180 | 2,082.5 | 2,172.5 | +72.5 | +3.5% | 1,103,000 |
| 2018/07/10 | 2,092.5 | 2,110 | 2,070 | 2,100 | +7.5 | +0.4% | 674,000 |
| 2018/07/09 | 2,082.5 | 2,125 | 2,080 | 2,092.5 | +15 | +0.7% | 454,800 |
| 2018/07/06 | 2,050 | 2,090 | 2,012.5 | 2,077.5 | +15 | +0.7% | 649,200 |
| 2018/07/05 | 2,055 | 2,102.5 | 2,042.5 | 2,062.5 | ±0 | ±0% | 886,000 |
| 2018/07/04 | 1,957.5 | 2,082.5 | 1,950 | 2,062.5 | +80 | +4% | 1,445,800 |
| 2018/07/03 | 2,022.5 | 2,050 | 1,970 | 1,982.5 | -20 | -1% | 862,000 |
| 2018/07/02 | 2,077.5 | 2,085 | 2,002.5 | 2,002.5 | -92.5 | -4.4% | 937,000 |
| 2018/06/29 | 2,087.5 | 2,122.5 | 2,067.5 | 2,095 | +17.5 | +0.8% | 810,600 |
| 2018/06/28 | 2,077.5 | 2,110 | 2,060 | 2,077.5 | -27.5 | -1.3% | 487,600 |
| 2018/06/27 | 2,095 | 2,142.5 | 2,095 | 2,105 | ±0 | ±0% | 542,200 |
| 2018/06/26 | 2,087.5 | 2,117.5 | 2,065 | 2,105 | -17.5 | -0.8% | 705,200 |
| 2018/06/25 | 2,152.5 | 2,152.5 | 2,115 | 2,122.5 | -12.5 | -0.6% | 384,400 |
| 2018/06/22 | 2,125 | 2,177.5 | 2,117.5 | 2,135 | -2.5 | -0.1% | 1,010,800 |
| 2018/06/21 | 2,087.5 | 2,147.5 | 2,082.5 | 2,137.5 | +85 | +4.1% | 1,101,800 |
| 2018/06/20 | 2,017.5 | 2,060 | 2,000 | 2,052.5 | +35 | +1.7% | 590,800 |
| 2018/06/19 | 2,060 | 2,075 | 2,017.5 | 2,017.5 | -42.5 | -2.1% | 636,400 |
| 2018/06/18 | 2,087.5 | 2,100 | 2,042.5 | 2,060 | -52.5 | -2.5% | 688,800 |
| 2018/06/15 | 2,100 | 2,145 | 2,087.5 | 2,112.5 | -12.5 | -0.6% | 1,057,400 |
| 2018/06/14 | 2,160 | 2,160 | 2,125 | 2,125 | -17.5 | -0.8% | 782,200 |
| 2018/06/13 | 2,057.5 | 2,147.5 | 2,057.5 | 2,142.5 | +72.5 | +3.5% | 1,431,000 |
| 2018/06/12 | 1,972.5 | 2,072.5 | 1,962.5 | 2,070 | +122.5 | +6.3% | 1,493,400 |
| 2018/06/11 | 1,925 | 1,950 | 1,920 | 1,947.5 | +25 | +1.3% | 374,800 |
| 2018/06/08 | 1,950 | 1,955 | 1,892.5 | 1,922.5 | -52.5 | -2.7% | 1,108,000 |
| 2018/06/07 | 2,005 | 2,020 | 1,957.5 | 1,975 | -10 | -0.5% | 501,000 |
| 2018/06/06 | 1,957.5 | 2,000 | 1,950 | 1,985 | +27.5 | +1.4% | 773,800 |
| 2018/06/05 | 1,975 | 1,992.5 | 1,952.5 | 1,957.5 | ±0 | ±0% | 735,600 |
| 2018/06/04 | 1,955 | 1,975 | 1,927.5 | 1,957.5 | +22.5 | +1.2% | 638,800 |
| 2018/06/01 | 1,950 | 2,007.5 | 1,930 | 1,935 | -20 | -1% | 944,800 |
| 2018/05/31 | 1,910 | 1,962.5 | 1,880 | 1,955 | +80 | +4.3% | 1,122,800 |
| 2018/05/30 | 1,895 | 1,910 | 1,870 | 1,875 | -37.5 | -2% | 851,200 |
| 2018/05/29 | 1,905 | 1,925 | 1,900 | 1,912.5 | +10 | +0.5% | 685,400 |
| 2018/05/28 | 1,895 | 1,907.5 | 1,870 | 1,902.5 | +15 | +0.8% | 575,800 |
| 2018/05/25 | 1,865 | 1,895 | 1,852.5 | 1,887.5 | +2.5 | +0.1% | 578,600 |
| 2018/05/24 | 1,882.5 | 1,902.5 | 1,867.5 | 1,885 | -7.5 | -0.4% | 690,800 |
| 2018/05/23 | 1,865 | 1,897.5 | 1,857.5 | 1,892.5 | +25 | +1.3% | 942,200 |
| 2018/05/22 | 1,927.5 | 1,932.5 | 1,862.5 | 1,867.5 | -50 | -2.6% | 947,400 |
| 2018/05/21 | 1,900 | 1,955 | 1,900 | 1,917.5 | +20 | +1.1% | 976,800 |
| 2018/05/18 | 1,907.5 | 1,937.5 | 1,890 | 1,897.5 | -30 | -1.6% | 975,200 |
| 2018/05/17 | 1,895 | 1,935 | 1,895 | 1,927.5 | +27.5 | +1.4% | 927,000 |
| 2018/05/16 | 2,005 | 2,005 | 1,880 | 1,900 | -75 | -3.8% | 1,918,200 |
| 2018/05/15 | 2,002.5 | 2,015 | 1,955 | 1,975 | -2.5 | -0.1% | 786,200 |
| 2018/05/14 | 1,962.5 | 1,987.5 | 1,950 | 1,977.5 | -7.5 | -0.4% | 631,000 |
| 2018/05/11 | 1,920 | 1,992.5 | 1,920 | 1,985 | +57.5 | +3% | 438,600 |
| 2018/05/10 | 1,940 | 1,942.5 | 1,900 | 1,927.5 | -20 | -1% | 392,800 |
| 2018/05/09 | 1,952.5 | 1,977.5 | 1,942.5 | 1,947.5 | -7.5 | -0.4% | 429,800 |
1551～
1600
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
