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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 2017/07/11 | 1,207.5 | 1,222.5 | 1,197.5 | 1,201.3 | -8.7 | -0.7% | 1,140,800 |
| 2017/07/10 | 1,216.3 | 1,222.5 | 1,207.5 | 1,210 | -3.8 | -0.3% | 484,800 |
| 2017/07/07 | 1,210 | 1,218.8 | 1,205 | 1,213.8 | -11.2 | -0.9% | 453,200 |
| 2017/07/06 | 1,225 | 1,225 | 1,205 | 1,225 | +3.7 | +0.3% | 605,600 |
| 2017/07/05 | 1,216.3 | 1,225 | 1,195 | 1,221.3 | -3.7 | -0.3% | 1,290,800 |
| 2017/07/04 | 1,250 | 1,252.5 | 1,217.5 | 1,225 | -42.5 | -3.4% | 1,220,800 |
| 2017/07/03 | 1,275 | 1,285 | 1,260 | 1,267.5 | -10 | -0.8% | 427,200 |
| 2017/06/30 | 1,292.5 | 1,297.5 | 1,270 | 1,277.5 | -35 | -2.7% | 624,800 |
| 2017/06/29 | 1,290 | 1,312.5 | 1,282.5 | 1,312.5 | +22.5 | +1.7% | 803,600 |
| 2017/06/28 | 1,302.5 | 1,312.5 | 1,285 | 1,290 | -25 | -1.9% | 814,800 |
| 2017/06/27 | 1,325 | 1,327.5 | 1,307.5 | 1,315 | -7.5 | -0.6% | 678,000 |
| 2017/06/26 | 1,317.5 | 1,330 | 1,312.5 | 1,322.5 | +5 | +0.4% | 500,800 |
| 2017/06/23 | 1,315 | 1,322.5 | 1,307.5 | 1,317.5 | +2.5 | +0.2% | 1,077,200 |
| 2017/06/22 | 1,325 | 1,337.5 | 1,302.5 | 1,315 | +40 | +3.1% | 2,396,000 |
| 2017/06/21 | 1,280 | 1,285 | 1,260 | 1,275 | +20 | +1.6% | 3,883,600 |
| 2017/06/20 | 1,260 | 1,272.5 | 1,247.5 | 1,255 | +7.5 | +0.6% | 679,600 |
| 2017/06/19 | 1,235 | 1,252.5 | 1,235 | 1,247.5 | +17.5 | +1.4% | 610,800 |
| 2017/06/16 | 1,247.5 | 1,248.8 | 1,225 | 1,230 | -27.5 | -2.2% | 1,109,600 |
| 2017/06/15 | 1,262.5 | 1,267.5 | 1,245 | 1,257.5 | ±0 | ±0% | 726,800 |
| 2017/06/14 | 1,250 | 1,265 | 1,241.3 | 1,257.5 | +15 | +1.2% | 1,251,200 |
| 2017/06/13 | 1,243.8 | 1,246.3 | 1,228.8 | 1,242.5 | -1.3 | -0.1% | 1,375,600 |
| 2017/06/12 | 1,242.5 | 1,252.5 | 1,231.3 | 1,243.8 | +6.3 | +0.5% | 976,000 |
| 2017/06/09 | 1,262.5 | 1,282.5 | 1,232.5 | 1,237.5 | -50 | -3.9% | 2,000,000 |
| 2017/06/08 | 1,300 | 1,302.5 | 1,275 | 1,287.5 | -17.5 | -1.3% | 1,025,600 |
| 2017/06/07 | 1,300 | 1,307.5 | 1,287.5 | 1,305 | +7.5 | +0.6% | 798,000 |
| 2017/06/06 | 1,292.5 | 1,310 | 1,272.5 | 1,297.5 | -7.5 | -0.6% | 1,348,800 |
| 2017/06/05 | 1,292.5 | 1,312.5 | 1,290 | 1,305 | +5 | +0.4% | 534,400 |
| 2017/06/02 | 1,335 | 1,337.5 | 1,297.5 | 1,300 | -27.5 | -2.1% | 443,600 |
| 2017/06/01 | 1,297.5 | 1,332.5 | 1,282.5 | 1,327.5 | +47.5 | +3.7% | 757,600 |
| 2017/05/31 | 1,282.5 | 1,300 | 1,270 | 1,280 | -5 | -0.4% | 588,400 |
| 2017/05/30 | 1,307.5 | 1,307.5 | 1,280 | 1,285 | -15 | -1.2% | 308,400 |
| 2017/05/29 | 1,297.5 | 1,302.5 | 1,282.5 | 1,300 | +17.5 | +1.4% | 397,200 |
1951～
2000
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
