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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,136.3 | 1,148.8 | 1,127.5 | 1,145 | +6.2 | +0.5% | 461,600 |
| 2016/09/14 | 1,125 | 1,142.5 | 1,115 | 1,138.8 | -5 | -0.4% | 697,600 |
| 2016/09/13 | 1,128.8 | 1,153.8 | 1,125 | 1,143.8 | +25 | +2.2% | 678,800 |
| 2016/09/12 | 1,132.5 | 1,138.8 | 1,112.5 | 1,118.8 | -23.7 | -2.1% | 617,200 |
| 2016/09/09 | 1,188.8 | 1,193.8 | 1,142.5 | 1,142.5 | -40 | -3.4% | 664,400 |
| 2016/09/08 | 1,193.8 | 1,196.3 | 1,171.3 | 1,182.5 | +16.2 | +1.4% | 1,146,000 |
| 2016/09/07 | 1,115 | 1,167.5 | 1,113.8 | 1,166.3 | +38.8 | +3.4% | 975,600 |
| 2016/09/06 | 1,100 | 1,130 | 1,100 | 1,127.5 | +30 | +2.7% | 1,095,600 |
| 2016/09/05 | 1,140 | 1,147.5 | 1,088.8 | 1,097.5 | -27.5 | -2.4% | 1,380,000 |
| 2016/09/02 | 1,141.3 | 1,146.3 | 1,120 | 1,125 | -13.8 | -1.2% | 637,200 |
| 2016/09/01 | 1,167.5 | 1,167.5 | 1,127.5 | 1,138.8 | -11.2 | -1% | 496,400 |
| 2016/08/31 | 1,135 | 1,156.3 | 1,130 | 1,150 | +25 | +2.2% | 1,296,000 |
| 2016/08/30 | 1,171.3 | 1,172.5 | 1,125 | 1,125 | -33.8 | -2.9% | 2,232,400 |
| 2016/08/29 | 1,152.5 | 1,168.8 | 1,148.8 | 1,158.8 | +28.8 | +2.5% | 1,123,600 |
| 2016/08/26 | 1,135 | 1,148.8 | 1,125 | 1,130 | +11.2 | +1% | 1,625,200 |
| 2016/08/25 | 1,118.8 | 1,152.5 | 1,113.8 | 1,118.8 | +7.5 | +0.7% | 2,159,200 |
| 2016/08/24 | 1,097.5 | 1,121.3 | 1,087.5 | 1,111.3 | +46.3 | +4.3% | 2,208,400 |
| 2016/08/23 | 1,053.8 | 1,077.5 | 1,043.8 | 1,065 | +11.2 | +1.1% | 1,052,800 |
| 2016/08/22 | 1,047.5 | 1,061.3 | 1,022.5 | 1,053.8 | +11.3 | +1.1% | 1,364,400 |
| 2016/08/19 | 1,071.3 | 1,071.3 | 1,007.5 | 1,042.5 | -42.5 | -3.9% | 2,844,400 |
| 2016/08/18 | 1,165 | 1,187.5 | 1,077.5 | 1,085 | -81.3 | -7% | 1,747,600 |
| 2016/08/17 | 1,177.5 | 1,186.3 | 1,148.8 | 1,166.3 | -30 | -2.5% | 1,112,000 |
| 2016/08/16 | 1,213.8 | 1,230 | 1,182.5 | 1,196.3 | -33.7 | -2.7% | 1,537,600 |
| 2016/08/15 | 1,227.5 | 1,267.5 | 1,220 | 1,230 | -12.5 | -1% | 1,357,600 |
| 2016/08/12 | 1,240 | 1,257.5 | 1,195 | 1,242.5 | +107.5 | +9.5% | 2,660,000 |
| 2016/08/10 | 1,145 | 1,145 | 1,115 | 1,135 | +2.5 | +0.2% | 1,000,000 |
| 2016/08/09 | 1,101.3 | 1,136.3 | 1,085 | 1,132.5 | +18.7 | +1.7% | 1,456,800 |
| 2016/08/08 | 1,113.8 | 1,137.5 | 1,083.8 | 1,113.8 | -7.5 | -0.7% | 1,441,600 |
| 2016/08/05 | 1,137.5 | 1,153.8 | 1,065 | 1,121.3 | -58.7 | -5% | 2,540,000 |
| 2016/08/04 | 1,196.3 | 1,211.3 | 1,172.5 | 1,180 | -20 | -1.7% | 1,003,200 |
| 2016/08/03 | 1,171.3 | 1,215 | 1,162.5 | 1,200 | +11.2 | +0.9% | 731,200 |
| 2016/08/02 | 1,193.8 | 1,216.3 | 1,185 | 1,188.8 | -5 | -0.4% | 727,600 |
| 2016/08/01 | 1,186.3 | 1,207.5 | 1,182.5 | 1,193.8 | +7.5 | +0.6% | 638,800 |
| 2016/07/29 | 1,150 | 1,190 | 1,137.5 | 1,186.3 | +31.3 | +2.7% | 1,152,800 |
| 2016/07/28 | 1,196.3 | 1,205 | 1,145 | 1,155 | -26.3 | -2.2% | 811,200 |
| 2016/07/27 | 1,195 | 1,235 | 1,176.3 | 1,181.3 | -18.7 | -1.6% | 1,038,000 |
| 2016/07/26 | 1,158.8 | 1,213.8 | 1,141.3 | 1,200 | +32.5 | +2.8% | 1,460,800 |
| 2016/07/25 | 1,145 | 1,181.3 | 1,127.5 | 1,167.5 | +40 | +3.5% | 1,183,200 |
| 2016/07/22 | 1,111.3 | 1,128.8 | 1,105 | 1,127.5 | +16.2 | +1.5% | 910,800 |
| 2016/07/21 | 1,155 | 1,160 | 1,106.3 | 1,111.3 | -31.2 | -2.7% | 1,323,200 |
| 2016/07/20 | 1,128.8 | 1,145 | 1,096.3 | 1,142.5 | -11.3 | -1% | 2,270,800 |
| 2016/07/19 | 1,126.3 | 1,166.3 | 1,117.5 | 1,153.8 | -1.2 | -0.1% | 2,165,600 |
| 2016/07/15 | 1,202.5 | 1,228.8 | 1,142.5 | 1,155 | -45 | -3.8% | 1,329,200 |
| 2016/07/14 | 1,176.3 | 1,202.5 | 1,168.8 | 1,200 | +43.7 | +3.8% | 810,800 |
| 2016/07/13 | 1,212.5 | 1,212.5 | 1,137.5 | 1,156.3 | -16.2 | -1.4% | 1,815,600 |
| 2016/07/12 | 1,201.3 | 1,210 | 1,163.8 | 1,172.5 | -11.3 | -1% | 958,400 |
| 2016/07/11 | 1,152.5 | 1,193.8 | 1,148.8 | 1,183.8 | +32.5 | +2.8% | 1,108,000 |
| 2016/07/08 | 1,170 | 1,197.5 | 1,145 | 1,151.3 | -37.5 | -3.2% | 713,600 |
| 2016/07/07 | 1,196.3 | 1,196.3 | 1,160 | 1,188.8 | -13.7 | -1.1% | 855,600 |
| 2016/07/06 | 1,222.5 | 1,222.5 | 1,185 | 1,202.5 | -41.3 | -3.3% | 878,000 |
2001～
2050
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
