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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,123.8 | 1,131.3 | 1,090 | 1,096.3 | -15 | -1.3% | 956,000 |
| 2016/11/30 | 1,151.3 | 1,152.5 | 1,100 | 1,111.3 | -40 | -3.5% | 1,072,400 |
| 2016/11/29 | 1,160 | 1,166.3 | 1,140 | 1,151.3 | -17.5 | -1.5% | 578,800 |
| 2016/11/28 | 1,171.3 | 1,185 | 1,165 | 1,168.8 | -16.2 | -1.4% | 414,400 |
| 2016/11/25 | 1,173.8 | 1,185 | 1,158.8 | 1,185 | +11.2 | +1% | 625,600 |
| 2016/11/24 | 1,160 | 1,182.5 | 1,156.3 | 1,173.8 | +1.3 | +0.1% | 866,000 |
| 2016/11/22 | 1,161.3 | 1,177.5 | 1,153.8 | 1,172.5 | +11.2 | +1% | 639,200 |
| 2016/11/21 | 1,172.5 | 1,172.5 | 1,152.5 | 1,161.3 | +1.3 | +0.1% | 619,600 |
| 2016/11/18 | 1,163.8 | 1,170 | 1,143.8 | 1,160 | -3.8 | -0.3% | 647,200 |
| 2016/11/17 | 1,183.8 | 1,191.3 | 1,156.3 | 1,163.8 | -17.5 | -1.5% | 602,400 |
| 2016/11/16 | 1,177.5 | 1,201.3 | 1,177.5 | 1,181.3 | +12.5 | +1.1% | 631,600 |
| 2016/11/15 | 1,155 | 1,172.5 | 1,145 | 1,168.8 | +30 | +2.6% | 924,000 |
| 2016/11/14 | 1,125 | 1,157.5 | 1,116.3 | 1,138.8 | +75 | +7.1% | 1,767,600 |
| 2016/11/11 | 1,062.5 | 1,077.5 | 1,032.5 | 1,063.8 | -17.5 | -1.6% | 1,653,600 |
| 2016/11/10 | 1,125 | 1,125 | 1,077.5 | 1,081.3 | +16.3 | +1.5% | 994,400 |
| 2016/11/09 | 1,120 | 1,132.5 | 1,051.3 | 1,065 | -55 | -4.9% | 655,600 |
| 2016/11/08 | 1,146.3 | 1,150 | 1,117.5 | 1,120 | -28.8 | -2.5% | 319,200 |
| 2016/11/07 | 1,146.3 | 1,165 | 1,138.8 | 1,148.8 | +36.3 | +3.3% | 604,800 |
| 2016/11/04 | 1,108.8 | 1,122.5 | 1,102.5 | 1,112.5 | -13.8 | -1.2% | 824,800 |
| 2016/11/02 | 1,130 | 1,143.8 | 1,118.8 | 1,126.3 | -22.5 | -2% | 595,200 |
| 2016/11/01 | 1,128.8 | 1,155 | 1,127.5 | 1,148.8 | +11.3 | +1% | 646,400 |
| 2016/10/31 | 1,131.3 | 1,146.3 | 1,127.5 | 1,137.5 | -1.3 | -0.1% | 726,000 |
| 2016/10/28 | 1,176.3 | 1,180 | 1,132.5 | 1,138.8 | -36.2 | -3.1% | 784,800 |
| 2016/10/27 | 1,177.5 | 1,195 | 1,172.5 | 1,175 | -20 | -1.7% | 433,200 |
| 2016/10/26 | 1,175 | 1,200 | 1,160 | 1,195 | +6.2 | +0.5% | 583,200 |
| 2016/10/25 | 1,166.3 | 1,191.3 | 1,160 | 1,188.8 | +20 | +1.7% | 564,000 |
| 2016/10/24 | 1,160 | 1,175 | 1,147.5 | 1,168.8 | +10 | +0.9% | 607,200 |
| 2016/10/21 | 1,190 | 1,197.5 | 1,151.3 | 1,158.8 | -31.2 | -2.6% | 623,200 |
| 2016/10/20 | 1,181.3 | 1,198.8 | 1,181.3 | 1,190 | -8.8 | -0.7% | 489,600 |
| 2016/10/19 | 1,173.8 | 1,205 | 1,173.8 | 1,198.8 | +26.3 | +2.2% | 760,800 |
| 2016/10/18 | 1,151.3 | 1,176.3 | 1,145 | 1,172.5 | +37.5 | +3.3% | 957,200 |
| 2016/10/17 | 1,140 | 1,141.3 | 1,116.3 | 1,135 | +5 | +0.4% | 553,200 |
| 2016/10/14 | 1,127.5 | 1,140 | 1,122.5 | 1,130 | -15 | -1.3% | 482,000 |
| 2016/10/13 | 1,100 | 1,147.5 | 1,095 | 1,145 | +41.2 | +3.7% | 820,800 |
| 2016/10/12 | 1,110 | 1,126.3 | 1,102.5 | 1,103.8 | -18.7 | -1.7% | 500,400 |
| 2016/10/11 | 1,117.5 | 1,131.3 | 1,108.8 | 1,122.5 | +13.7 | +1.2% | 498,000 |
| 2016/10/07 | 1,131.3 | 1,131.3 | 1,101.3 | 1,108.8 | -28.7 | -2.5% | 1,125,200 |
| 2016/10/06 | 1,142.5 | 1,146.3 | 1,125 | 1,137.5 | -5 | -0.4% | 779,600 |
| 2016/10/05 | 1,155 | 1,172.5 | 1,135 | 1,142.5 | -22.5 | -1.9% | 1,090,800 |
| 2016/10/04 | 1,170 | 1,177.5 | 1,152.5 | 1,165 | -5 | -0.4% | 717,600 |
| 2016/10/03 | 1,166.3 | 1,178.8 | 1,162.5 | 1,170 | +18.7 | +1.6% | 737,200 |
| 2016/09/30 | 1,175 | 1,182.5 | 1,146.3 | 1,151.3 | -58.7 | -4.9% | 1,142,800 |
| 2016/09/29 | 1,213.8 | 1,220 | 1,192.5 | 1,210 | +6.2 | +0.5% | 412,000 |
| 2016/09/28 | 1,195 | 1,215 | 1,187.5 | 1,203.8 | -8.7 | -0.7% | 551,200 |
| 2016/09/27 | 1,167.5 | 1,212.5 | 1,163.8 | 1,212.5 | +28.7 | +2.4% | 1,009,600 |
| 2016/09/26 | 1,175 | 1,193.8 | 1,168.8 | 1,183.8 | -6.2 | -0.5% | 566,800 |
| 2016/09/23 | 1,150 | 1,191.3 | 1,150 | 1,190 | +2.5 | +0.2% | 890,000 |
| 2016/09/21 | 1,162.5 | 1,187.5 | 1,148.8 | 1,187.5 | +31.2 | +2.7% | 850,400 |
| 2016/09/20 | 1,126.3 | 1,161.3 | 1,126.3 | 1,156.3 | +20 | +1.8% | 510,800 |
| 2016/09/16 | 1,135 | 1,145 | 1,125 | 1,136.3 | -8.7 | -0.8% | 392,400 |
1951～
2000
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
