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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,400 | 1,415 | 1,392.5 | 1,407.5 | +2.5 | +0.2% | 670,400 |
| 2017/09/21 | 1,412.5 | 1,422.5 | 1,402.5 | 1,405 | -12.5 | -0.9% | 689,600 |
| 2017/09/20 | 1,447.5 | 1,450 | 1,400 | 1,417.5 | -35 | -2.4% | 980,800 |
| 2017/09/19 | 1,452.5 | 1,457.5 | 1,427.5 | 1,452.5 | -2.5 | -0.2% | 942,400 |
| 2017/09/15 | 1,467.5 | 1,467.5 | 1,442.5 | 1,455 | -15 | -1% | 1,080,400 |
| 2017/09/14 | 1,465 | 1,477.5 | 1,455 | 1,470 | -2.5 | -0.2% | 531,200 |
| 2017/09/13 | 1,457.5 | 1,475 | 1,430 | 1,472.5 | +15 | +1% | 931,600 |
| 2017/09/12 | 1,452.5 | 1,462.5 | 1,442.5 | 1,457.5 | ±0 | ±0% | 556,000 |
| 2017/09/11 | 1,437.5 | 1,467.5 | 1,437.5 | 1,457.5 | +15 | +1% | 823,600 |
| 2017/09/08 | 1,452.5 | 1,462.5 | 1,437.5 | 1,442.5 | -12.5 | -0.9% | 735,600 |
| 2017/09/07 | 1,445 | 1,467.5 | 1,435 | 1,455 | +27.5 | +1.9% | 1,012,400 |
| 2017/09/06 | 1,400 | 1,435 | 1,387.5 | 1,427.5 | +17.5 | +1.2% | 640,000 |
| 2017/09/05 | 1,452.5 | 1,455 | 1,400 | 1,410 | -27.5 | -1.9% | 770,000 |
| 2017/09/04 | 1,447.5 | 1,460 | 1,427.5 | 1,437.5 | -25 | -1.7% | 1,052,400 |
| 2017/09/01 | 1,450 | 1,487.5 | 1,450 | 1,462.5 | +22.5 | +1.6% | 1,491,600 |
| 2017/08/31 | 1,422.5 | 1,447.5 | 1,410 | 1,440 | +45 | +3.2% | 1,856,400 |
| 2017/08/30 | 1,390 | 1,407.5 | 1,382.5 | 1,395 | +30 | +2.2% | 1,173,200 |
| 2017/08/29 | 1,387.5 | 1,387.5 | 1,345 | 1,365 | -30 | -2.2% | 968,400 |
| 2017/08/28 | 1,387.5 | 1,407.5 | 1,377.5 | 1,395 | +2.5 | +0.2% | 978,800 |
| 2017/08/25 | 1,417.5 | 1,417.5 | 1,372.5 | 1,392.5 | +25 | +1.8% | 1,446,400 |
| 2017/08/24 | 1,337.5 | 1,392.5 | 1,332.5 | 1,367.5 | +35 | +2.6% | 1,930,000 |
| 2017/08/23 | 1,320 | 1,350 | 1,312.5 | 1,332.5 | +60 | +4.7% | 1,722,000 |
| 2017/08/22 | 1,275 | 1,287.5 | 1,265 | 1,272.5 | -5 | -0.4% | 480,800 |
| 2017/08/21 | 1,275 | 1,285 | 1,262.5 | 1,277.5 | +12.5 | +1% | 818,400 |
| 2017/08/18 | 1,247.5 | 1,267.5 | 1,233.8 | 1,265 | +15 | +1.2% | 660,000 |
| 2017/08/17 | 1,257.5 | 1,257.5 | 1,242.5 | 1,250 | -7.5 | -0.6% | 368,000 |
| 2017/08/16 | 1,252.5 | 1,270 | 1,247.5 | 1,257.5 | +5 | +0.4% | 459,200 |
| 2017/08/15 | 1,243.8 | 1,252.5 | 1,231.3 | 1,252.5 | +32.5 | +2.7% | 733,600 |
| 2017/08/14 | 1,275 | 1,290 | 1,216.3 | 1,220 | -25 | -2% | 1,550,400 |
| 2017/08/10 | 1,237.5 | 1,257.5 | 1,237.5 | 1,245 | ±0 | ±0% | 638,400 |
| 2017/08/09 | 1,250 | 1,255 | 1,235 | 1,245 | -10 | -0.8% | 562,800 |
| 2017/08/08 | 1,267.5 | 1,267.5 | 1,248.8 | 1,255 | -12.5 | -1% | 422,800 |
| 2017/08/07 | 1,265 | 1,272.5 | 1,260 | 1,267.5 | +7.5 | +0.6% | 333,200 |
| 2017/08/04 | 1,247.5 | 1,267.5 | 1,245 | 1,260 | +10 | +0.8% | 369,600 |
| 2017/08/03 | 1,262.5 | 1,267.5 | 1,246.3 | 1,250 | -17.5 | -1.4% | 421,200 |
| 2017/08/02 | 1,270 | 1,272.5 | 1,262.5 | 1,267.5 | +7.5 | +0.6% | 465,200 |
| 2017/08/01 | 1,247.5 | 1,272.5 | 1,245 | 1,260 | +20 | +1.6% | 524,800 |
| 2017/07/31 | 1,250 | 1,257.5 | 1,240 | 1,240 | -5 | -0.4% | 372,000 |
| 2017/07/28 | 1,247.5 | 1,255 | 1,240 | 1,245 | +3.7 | +0.3% | 379,200 |
| 2017/07/27 | 1,230 | 1,255 | 1,228.8 | 1,241.3 | +7.5 | +0.6% | 470,800 |
| 2017/07/26 | 1,237.5 | 1,240 | 1,227.5 | 1,233.8 | +3.8 | +0.3% | 352,000 |
| 2017/07/25 | 1,248.8 | 1,248.8 | 1,225 | 1,230 | -12.5 | -1% | 629,600 |
| 2017/07/24 | 1,247.5 | 1,252.5 | 1,226.3 | 1,242.5 | -5 | -0.4% | 474,400 |
| 2017/07/21 | 1,240 | 1,257.5 | 1,236.3 | 1,247.5 | +11.2 | +0.9% | 554,000 |
| 2017/07/20 | 1,252.5 | 1,262.5 | 1,233.8 | 1,236.3 | -23.7 | -1.9% | 746,800 |
| 2017/07/19 | 1,265 | 1,265 | 1,242.5 | 1,260 | +5 | +0.4% | 682,000 |
| 2017/07/18 | 1,240 | 1,255 | 1,226.3 | 1,255 | +35 | +2.9% | 1,025,200 |
| 2017/07/14 | 1,228.8 | 1,231.3 | 1,215 | 1,220 | -12.5 | -1% | 562,400 |
| 2017/07/13 | 1,228.8 | 1,232.5 | 1,211.3 | 1,232.5 | +15 | +1.2% | 663,200 |
| 2017/07/12 | 1,208.8 | 1,228.8 | 1,208.8 | 1,217.5 | +16.2 | +1.3% | 574,400 |
1751～
1800
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
