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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 1,085 | 1,098.8 | 1,075 | 1,080 | -7.5 | -0.7% | 885,200 |
| 2017/03/10 | 1,080 | 1,092.5 | 1,078.8 | 1,087.5 | +8.7 | +0.8% | 776,400 |
| 2017/03/09 | 1,087.5 | 1,091.3 | 1,070 | 1,078.8 | -15 | -1.4% | 1,048,800 |
| 2017/03/08 | 1,106.3 | 1,112.5 | 1,093.8 | 1,093.8 | -26.2 | -2.3% | 772,400 |
| 2017/03/07 | 1,116.3 | 1,120 | 1,103.8 | 1,120 | -1.3 | -0.1% | 638,400 |
| 2017/03/06 | 1,131.3 | 1,133.8 | 1,117.5 | 1,121.3 | -7.5 | -0.7% | 356,400 |
| 2017/03/03 | 1,161.3 | 1,162.5 | 1,123.8 | 1,128.8 | -28.7 | -2.5% | 704,800 |
| 2017/03/02 | 1,137.5 | 1,157.5 | 1,133.8 | 1,157.5 | +22.5 | +2% | 815,600 |
| 2017/03/01 | 1,116.3 | 1,136.3 | 1,106.3 | 1,135 | +27.5 | +2.5% | 776,000 |
| 2017/02/28 | 1,117.5 | 1,126.3 | 1,106.3 | 1,107.5 | -12.5 | -1.1% | 1,124,000 |
| 2017/02/27 | 1,117.5 | 1,133.8 | 1,117.5 | 1,120 | ±0 | ±0% | 846,800 |
| 2017/02/24 | 1,135 | 1,135 | 1,118.8 | 1,120 | -1.3 | -0.1% | 795,600 |
| 2017/02/23 | 1,125 | 1,131.3 | 1,117.5 | 1,121.3 | -13.7 | -1.2% | 460,400 |
| 2017/02/22 | 1,135 | 1,152.5 | 1,126.3 | 1,135 | +1.2 | +0.1% | 774,000 |
| 2017/02/21 | 1,126.3 | 1,137.5 | 1,121.3 | 1,133.8 | -6.2 | -0.5% | 759,200 |
| 2017/02/20 | 1,127.5 | 1,141.3 | 1,120 | 1,140 | +10 | +0.9% | 634,400 |
| 2017/02/17 | 1,131.3 | 1,140 | 1,128.8 | 1,130 | -10 | -0.9% | 672,800 |
| 2017/02/16 | 1,158.8 | 1,160 | 1,136.3 | 1,140 | -18.8 | -1.6% | 534,400 |
| 2017/02/15 | 1,167.5 | 1,173.8 | 1,155 | 1,158.8 | -5 | -0.4% | 708,000 |
| 2017/02/14 | 1,185 | 1,186.3 | 1,160 | 1,163.8 | -22.5 | -1.9% | 917,200 |
| 2017/02/13 | 1,162.5 | 1,200 | 1,162.5 | 1,186.3 | +45 | +3.9% | 1,577,200 |
| 2017/02/10 | 1,137.5 | 1,148.8 | 1,126.3 | 1,141.3 | +8.8 | +0.8% | 670,000 |
| 2017/02/09 | 1,125 | 1,135 | 1,120 | 1,132.5 | +5 | +0.4% | 251,600 |
| 2017/02/08 | 1,117.5 | 1,130 | 1,113.8 | 1,127.5 | +13.7 | +1.2% | 467,200 |
| 2017/02/07 | 1,125 | 1,127.5 | 1,111.3 | 1,113.8 | -26.2 | -2.3% | 667,600 |
| 2017/02/06 | 1,160 | 1,162.5 | 1,136.3 | 1,140 | -13.8 | -1.2% | 394,400 |
| 2017/02/03 | 1,157.5 | 1,170 | 1,146.3 | 1,153.8 | -5 | -0.4% | 273,600 |
| 2017/02/02 | 1,153.8 | 1,172.5 | 1,143.8 | 1,158.8 | +16.3 | +1.4% | 509,600 |
| 2017/02/01 | 1,147.5 | 1,152.5 | 1,140 | 1,142.5 | -7.5 | -0.7% | 672,400 |
| 2017/01/31 | 1,138.8 | 1,156.3 | 1,133.8 | 1,150 | -12.5 | -1.1% | 798,400 |
| 2017/01/30 | 1,161.3 | 1,170 | 1,156.3 | 1,162.5 | -10 | -0.9% | 704,800 |
| 2017/01/27 | 1,166.3 | 1,191.3 | 1,166.3 | 1,172.5 | +3.7 | +0.3% | 701,600 |
| 2017/01/26 | 1,165 | 1,175 | 1,157.5 | 1,168.8 | +16.3 | +1.4% | 319,600 |
| 2017/01/25 | 1,130 | 1,153.8 | 1,130 | 1,152.5 | +27.5 | +2.4% | 500,400 |
| 2017/01/24 | 1,112.5 | 1,130 | 1,101.3 | 1,125 | -3.8 | -0.3% | 783,600 |
| 2017/01/23 | 1,145 | 1,182.5 | 1,127.5 | 1,128.8 | -42.5 | -3.6% | 550,000 |
| 2017/01/20 | 1,183.8 | 1,185 | 1,145 | 1,171.3 | ±0 | ±0% | 912,800 |
| 2017/01/19 | 1,186.3 | 1,186.3 | 1,160 | 1,171.3 | +17.5 | +1.5% | 400,000 |
| 2017/01/18 | 1,125 | 1,153.8 | 1,120 | 1,153.8 | +23.8 | +2.1% | 602,800 |
| 2017/01/17 | 1,153.8 | 1,158.8 | 1,130 | 1,130 | -25 | -2.2% | 526,000 |
| 2017/01/16 | 1,185 | 1,193.8 | 1,152.5 | 1,155 | -38.8 | -3.3% | 799,600 |
| 2017/01/13 | 1,166.3 | 1,196.3 | 1,163.8 | 1,193.8 | +17.5 | +1.5% | 488,000 |
| 2017/01/12 | 1,178.8 | 1,190 | 1,167.5 | 1,176.3 | -18.7 | -1.6% | 466,400 |
| 2017/01/11 | 1,207.5 | 1,208.8 | 1,191.3 | 1,195 | -5 | -0.4% | 320,800 |
| 2017/01/10 | 1,212.5 | 1,228.8 | 1,193.8 | 1,200 | -5 | -0.4% | 836,800 |
| 2017/01/06 | 1,180 | 1,205 | 1,171.3 | 1,205 | +15 | +1.3% | 573,600 |
| 2017/01/05 | 1,188.8 | 1,208.8 | 1,181.3 | 1,190 | -8.8 | -0.7% | 812,800 |
| 2017/01/04 | 1,196.3 | 1,212.5 | 1,177.5 | 1,198.8 | +15 | +1.3% | 934,400 |
| 2016/12/30 | 1,172.5 | 1,183.8 | 1,161.3 | 1,183.8 | +13.8 | +1.2% | 539,200 |
| 2016/12/29 | 1,175 | 1,177.5 | 1,161.3 | 1,170 | -10 | -0.8% | 544,800 |
2051～
2100
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
