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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,280 | 1,285 | 1,265 | 1,282.5 | +2.5 | +0.2% | 646,000 |
| 2017/05/25 | 1,287.5 | 1,295 | 1,275 | 1,280 | -7.5 | -0.6% | 666,000 |
| 2017/05/24 | 1,310 | 1,315 | 1,277.5 | 1,287.5 | -12.5 | -1% | 510,000 |
| 2017/05/23 | 1,277.5 | 1,302.5 | 1,267.5 | 1,300 | +30 | +2.4% | 1,119,600 |
| 2017/05/22 | 1,292.5 | 1,292.5 | 1,262.5 | 1,270 | -35 | -2.7% | 1,104,400 |
| 2017/05/19 | 1,347.5 | 1,350 | 1,300 | 1,305 | -32.5 | -2.4% | 690,000 |
| 2017/05/18 | 1,327.5 | 1,357.5 | 1,327.5 | 1,337.5 | -25 | -1.8% | 728,000 |
| 2017/05/17 | 1,325 | 1,365 | 1,312.5 | 1,362.5 | +35 | +2.6% | 1,001,600 |
| 2017/05/16 | 1,330 | 1,350 | 1,322.5 | 1,327.5 | +2.5 | +0.2% | 788,000 |
| 2017/05/15 | 1,292.5 | 1,327.5 | 1,275 | 1,325 | +57.5 | +4.5% | 1,260,000 |
| 2017/05/12 | 1,272.5 | 1,272.5 | 1,257.5 | 1,267.5 | -7.5 | -0.6% | 382,400 |
| 2017/05/11 | 1,282.5 | 1,285 | 1,265 | 1,275 | -7.5 | -0.6% | 472,400 |
| 2017/05/10 | 1,280 | 1,287.5 | 1,272.5 | 1,282.5 | +12.5 | +1% | 514,400 |
| 2017/05/09 | 1,282.5 | 1,290 | 1,265 | 1,270 | -12.5 | -1% | 610,000 |
| 2017/05/08 | 1,270 | 1,282.5 | 1,262.5 | 1,282.5 | +30 | +2.4% | 524,400 |
| 2017/05/02 | 1,247.5 | 1,257.5 | 1,246.3 | 1,252.5 | +10 | +0.8% | 292,800 |
| 2017/05/01 | 1,237.5 | 1,247.5 | 1,236.3 | 1,242.5 | +5 | +0.4% | 403,200 |
| 2017/04/28 | 1,221.3 | 1,240 | 1,217.5 | 1,237.5 | +28.7 | +2.4% | 960,400 |
| 2017/04/27 | 1,202.5 | 1,225 | 1,193.8 | 1,208.8 | +6.3 | +0.5% | 928,400 |
| 2017/04/26 | 1,222.5 | 1,222.5 | 1,192.5 | 1,202.5 | -18.8 | -1.5% | 1,189,600 |
| 2017/04/25 | 1,220 | 1,225 | 1,213.8 | 1,221.3 | +2.5 | +0.2% | 525,200 |
| 2017/04/24 | 1,225 | 1,225 | 1,211.3 | 1,218.8 | +3.8 | +0.3% | 433,600 |
| 2017/04/21 | 1,192.5 | 1,216.3 | 1,192.5 | 1,215 | +15 | +1.3% | 469,200 |
| 2017/04/20 | 1,225 | 1,226.3 | 1,197.5 | 1,200 | -21.3 | -1.7% | 586,800 |
| 2017/04/19 | 1,223.8 | 1,255 | 1,215 | 1,221.3 | +6.3 | +0.5% | 1,336,000 |
| 2017/04/18 | 1,223.8 | 1,231.3 | 1,208.8 | 1,215 | +7.5 | +0.6% | 744,000 |
| 2017/04/17 | 1,205 | 1,226.3 | 1,193.8 | 1,207.5 | +2.5 | +0.2% | 938,400 |
| 2017/04/14 | 1,222.5 | 1,242.5 | 1,201.3 | 1,205 | -16.3 | -1.3% | 833,600 |
| 2017/04/13 | 1,198.8 | 1,233.8 | 1,197.5 | 1,221.3 | +37.5 | +3.2% | 1,668,800 |
| 2017/04/12 | 1,185 | 1,196.3 | 1,171.3 | 1,183.8 | +16.3 | +1.4% | 1,067,200 |
| 2017/04/11 | 1,155 | 1,182.5 | 1,152.5 | 1,167.5 | +21.2 | +1.8% | 713,200 |
| 2017/04/10 | 1,187.5 | 1,192.5 | 1,141.3 | 1,146.3 | -30 | -2.6% | 1,030,000 |
| 2017/04/07 | 1,155 | 1,186.3 | 1,155 | 1,176.3 | +21.3 | +1.8% | 825,600 |
| 2017/04/06 | 1,175 | 1,182.5 | 1,155 | 1,155 | -20 | -1.7% | 864,000 |
| 2017/04/05 | 1,165 | 1,185 | 1,161.3 | 1,175 | +17.5 | +1.5% | 932,800 |
| 2017/04/04 | 1,133.8 | 1,162.5 | 1,126.3 | 1,157.5 | +12.5 | +1.1% | 936,400 |
| 2017/04/03 | 1,146.3 | 1,156.3 | 1,136.3 | 1,145 | -13.8 | -1.2% | 517,600 |
| 2017/03/31 | 1,160 | 1,167.5 | 1,152.5 | 1,158.8 | +11.3 | +1% | 746,800 |
| 2017/03/30 | 1,167.5 | 1,170 | 1,143.8 | 1,147.5 | -23.8 | -2% | 745,200 |
| 2017/03/29 | 1,152.5 | 1,182.5 | 1,152.5 | 1,171.3 | +5 | +0.4% | 826,400 |
| 2017/03/28 | 1,147.5 | 1,171.3 | 1,140 | 1,166.3 | +25 | +2.2% | 996,800 |
| 2017/03/27 | 1,130 | 1,147.5 | 1,122.5 | 1,141.3 | +16.3 | +1.4% | 711,600 |
| 2017/03/24 | 1,135 | 1,140 | 1,117.5 | 1,125 | +7.5 | +0.7% | 798,800 |
| 2017/03/23 | 1,103.8 | 1,120 | 1,100 | 1,117.5 | +12.5 | +1.1% | 656,800 |
| 2017/03/22 | 1,117.5 | 1,120 | 1,101.3 | 1,105 | -10 | -0.9% | 541,200 |
| 2017/03/21 | 1,125 | 1,137.5 | 1,105 | 1,115 | +12.5 | +1.1% | 1,352,000 |
| 2017/03/17 | 1,110 | 1,117.5 | 1,100 | 1,102.5 | -5 | -0.5% | 840,000 |
| 2017/03/16 | 1,097.5 | 1,108.8 | 1,095 | 1,107.5 | +11.2 | +1% | 345,600 |
| 2017/03/15 | 1,097.5 | 1,105 | 1,092.5 | 1,096.3 | -1.2 | -0.1% | 329,600 |
| 2017/03/14 | 1,081.3 | 1,102.5 | 1,077.5 | 1,097.5 | +17.5 | +1.6% | 824,400 |
2001～
2050
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
