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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 1,525 | 1,532.5 | 1,517.5 | 1,527.5 | +2.5 | +0.2% | 274,800 |
| 2017/10/18 | 1,512.5 | 1,527.5 | 1,510 | 1,525 | +7.5 | +0.5% | 352,400 |
| 2017/10/17 | 1,537.5 | 1,540 | 1,507.5 | 1,517.5 | -27.5 | -1.8% | 576,000 |
| 2017/10/16 | 1,530 | 1,547.5 | 1,530 | 1,545 | +5 | +0.3% | 586,000 |
| 2017/10/13 | 1,537.5 | 1,542.5 | 1,512.5 | 1,540 | +5 | +0.3% | 417,200 |
| 2017/10/12 | 1,522.5 | 1,545 | 1,512.5 | 1,535 | +15 | +1% | 404,400 |
| 2017/10/11 | 1,512.5 | 1,520 | 1,500 | 1,520 | +15 | +1% | 425,600 |
| 2017/10/10 | 1,507.5 | 1,510 | 1,480 | 1,505 | -7.5 | -0.5% | 631,600 |
| 2017/10/06 | 1,500 | 1,517.5 | 1,495 | 1,512.5 | +5 | +0.3% | 663,200 |
| 2017/10/05 | 1,500 | 1,515 | 1,492.5 | 1,507.5 | -7.5 | -0.5% | 630,000 |
| 2017/10/04 | 1,497.5 | 1,522.5 | 1,485 | 1,515 | +40 | +2.7% | 1,174,800 |
| 2017/10/03 | 1,462.5 | 1,477.5 | 1,452.5 | 1,475 | +5 | +0.3% | 479,200 |
| 2017/10/02 | 1,497.5 | 1,497.5 | 1,467.5 | 1,470 | +5 | +0.3% | 974,800 |
| 2017/09/29 | 1,462.5 | 1,470 | 1,442.5 | 1,465 | +20 | +1.4% | 846,000 |
| 2017/09/28 | 1,422.5 | 1,452.5 | 1,407.5 | 1,445 | +40 | +2.8% | 825,200 |
| 2017/09/27 | 1,412.5 | 1,422.5 | 1,397.5 | 1,405 | -10 | -0.7% | 413,600 |
| 2017/09/26 | 1,420 | 1,427.5 | 1,405 | 1,415 | -12.5 | -0.9% | 397,200 |
| 2017/09/25 | 1,420 | 1,437.5 | 1,410 | 1,427.5 | +20 | +1.4% | 703,200 |
| 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 |
1901～
1950
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
