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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 2,182.5 | 2,187.5 | 2,067.5 | 2,097.5 | -107.5 | -4.9% | 1,380,800 |
| 2018/04/03 | 2,125 | 2,217.5 | 2,122.5 | 2,205 | +57.5 | +2.7% | 1,219,800 |
| 2018/04/02 | 2,120 | 2,180 | 2,110 | 2,147.5 | +40 | +1.9% | 886,400 |
| 2018/03/30 | 2,122.5 | 2,142.5 | 2,067.5 | 2,107.5 | -15 | -0.7% | 1,367,200 |
| 2018/03/29 | 2,070 | 2,130 | 2,050 | 2,122.5 | +87.5 | +4.3% | 1,549,200 |
| 2018/03/28 | 1,975 | 2,035 | 1,975 | 2,035 | +35 | +1.8% | 730,600 |
| 2018/03/27 | 1,982.5 | 2,000 | 1,950 | 2,000 | +52.5 | +2.7% | 945,200 |
| 2018/03/26 | 1,885 | 1,950 | 1,875 | 1,947.5 | +57.5 | +3% | 1,104,200 |
| 2018/03/23 | 1,900 | 1,917.5 | 1,870 | 1,890 | -70 | -3.6% | 646,800 |
| 2018/03/22 | 1,940 | 1,972.5 | 1,935 | 1,960 | +30 | +1.6% | 485,800 |
| 2018/03/20 | 1,900 | 1,932.5 | 1,880 | 1,930 | ±0 | ±0% | 574,000 |
| 2018/03/19 | 1,950 | 1,975 | 1,905 | 1,930 | -25 | -1.3% | 533,800 |
| 2018/03/16 | 1,992.5 | 2,015 | 1,932.5 | 1,955 | -25 | -1.3% | 802,800 |
| 2018/03/15 | 1,950 | 1,992.5 | 1,932.5 | 1,980 | +40 | +2.1% | 853,800 |
| 2018/03/14 | 1,900 | 1,940 | 1,900 | 1,940 | +27.5 | +1.4% | 510,000 |
| 2018/03/13 | 1,872.5 | 1,915 | 1,870 | 1,912.5 | +32.5 | +1.7% | 697,400 |
| 2018/03/12 | 1,930 | 1,930 | 1,877.5 | 1,880 | -32.5 | -1.7% | 1,040,000 |
| 2018/03/09 | 1,977.5 | 1,990 | 1,902.5 | 1,912.5 | -77.5 | -3.9% | 1,104,000 |
| 2018/03/08 | 1,925 | 1,992.5 | 1,907.5 | 1,990 | +72.5 | +3.8% | 1,067,800 |
| 2018/03/07 | 1,882.5 | 1,942.5 | 1,862.5 | 1,917.5 | +15 | +0.8% | 735,200 |
| 2018/03/06 | 1,857.5 | 1,922.5 | 1,855 | 1,902.5 | +70 | +3.8% | 795,600 |
| 2018/03/05 | 1,875 | 1,890 | 1,830 | 1,832.5 | -77.5 | -4.1% | 1,132,200 |
| 2018/03/02 | 1,885 | 1,932.5 | 1,875 | 1,910 | -10 | -0.5% | 856,400 |
| 2018/03/01 | 1,895 | 1,935 | 1,885 | 1,920 | +20 | +1.1% | 734,200 |
| 2018/02/28 | 1,895 | 1,935 | 1,880 | 1,900 | +20 | +1.1% | 1,712,200 |
| 2018/02/27 | 1,970 | 1,970 | 1,862.5 | 1,880 | -102.5 | -5.2% | 2,000,600 |
| 2018/02/26 | 1,915 | 1,987.5 | 1,900 | 1,982.5 | +50 | +2.6% | 1,473,800 |
| 2018/02/23 | 2,002.5 | 2,005 | 1,915 | 1,932.5 | -77.5 | -3.9% | 1,329,000 |
| 2018/02/22 | 2,022.5 | 2,030 | 1,982.5 | 2,010 | ±0 | ±0% | 688,000 |
| 2018/02/21 | 2,057.5 | 2,057.5 | 1,997.5 | 2,010 | -27.5 | -1.3% | 874,000 |
| 2018/02/20 | 2,072.5 | 2,077.5 | 2,025 | 2,037.5 | -40 | -1.9% | 534,000 |
| 2018/02/19 | 2,060 | 2,077.5 | 2,035 | 2,077.5 | +30 | +1.5% | 528,600 |
| 2018/02/16 | 2,075 | 2,085 | 2,037.5 | 2,047.5 | +7.5 | +0.4% | 686,800 |
| 2018/02/15 | 2,052.5 | 2,070 | 2,002.5 | 2,040 | +62.5 | +3.2% | 993,600 |
| 2018/02/14 | 2,025 | 2,040 | 1,952.5 | 1,977.5 | -75 | -3.7% | 1,033,600 |
| 2018/02/13 | 2,022.5 | 2,077.5 | 1,997.5 | 2,052.5 | +50 | +2.5% | 944,800 |
| 2018/02/09 | 1,957.5 | 2,005 | 1,940 | 2,002.5 | -25 | -1.2% | 875,000 |
| 2018/02/08 | 2,027.5 | 2,070 | 2,015 | 2,027.5 | +5 | +0.2% | 885,200 |
| 2018/02/07 | 2,117.5 | 2,145 | 2,017.5 | 2,022.5 | +45 | +2.3% | 733,200 |
| 2018/02/06 | 2,012.5 | 2,022.5 | 1,927.5 | 1,977.5 | -105 | -5% | 916,600 |
| 2018/02/05 | 2,067.5 | 2,120 | 2,062.5 | 2,082.5 | -32.5 | -1.5% | 828,400 |
| 2018/02/02 | 2,115 | 2,132.5 | 2,097.5 | 2,115 | -7.5 | -0.4% | 542,800 |
| 2018/02/01 | 2,125 | 2,145 | 2,110 | 2,122.5 | +5 | +0.2% | 579,000 |
| 2018/01/31 | 2,095 | 2,147.5 | 2,087.5 | 2,117.5 | +7.5 | +0.4% | 540,200 |
| 2018/01/30 | 2,130 | 2,135 | 2,097.5 | 2,110 | -20 | -0.9% | 533,400 |
| 2018/01/29 | 2,152.5 | 2,167.5 | 2,127.5 | 2,130 | +7.5 | +0.4% | 580,000 |
| 2018/01/26 | 2,120 | 2,145 | 2,100 | 2,122.5 | +37.5 | +1.8% | 413,400 |
| 2018/01/25 | 2,122.5 | 2,127.5 | 2,080 | 2,085 | -2.5 | -0.1% | 594,200 |
| 2018/01/24 | 2,102.5 | 2,110 | 2,077.5 | 2,087.5 | -32.5 | -1.5% | 696,000 |
| 2018/01/23 | 2,100 | 2,142.5 | 2,087.5 | 2,120 | +32.5 | +1.6% | 729,000 |
1751～
1800
件表示中 / 5125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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.95倍 | 2.93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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94倍 | 1.98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 | 142,100円 | -0.7% | +782.4% | 3.52% | 15.58倍 | 0.73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 |
| トプコン | 326,100円 | - | - | 0.00% | - | 3.33倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
