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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,387.5 | 1,415 | 1,387.5 | 1,400 | +12.5 | +0.9% | 582,000 |
| 2016/04/19 | 1,372.5 | 1,390 | 1,345 | 1,387.5 | +45 | +3.4% | 589,200 |
| 2016/04/18 | 1,335 | 1,372.5 | 1,317.5 | 1,342.5 | -42.5 | -3.1% | 722,000 |
| 2016/04/15 | 1,392.5 | 1,402.5 | 1,380 | 1,385 | -22.5 | -1.6% | 274,400 |
| 2016/04/14 | 1,387.5 | 1,407.5 | 1,387.5 | 1,407.5 | +30 | +2.2% | 619,600 |
| 2016/04/13 | 1,362.5 | 1,380 | 1,340 | 1,377.5 | +15 | +1.1% | 751,200 |
| 2016/04/12 | 1,337.5 | 1,375 | 1,337.5 | 1,362.5 | +32.5 | +2.4% | 908,000 |
| 2016/04/11 | 1,332.5 | 1,335 | 1,315 | 1,330 | ±0 | ±0% | 426,400 |
| 2016/04/08 | 1,290 | 1,342.5 | 1,280 | 1,330 | +40 | +3.1% | 621,200 |
| 2016/04/07 | 1,282.5 | 1,320 | 1,270 | 1,290 | -2.5 | -0.2% | 363,200 |
| 2016/04/06 | 1,277.5 | 1,295 | 1,247.5 | 1,292.5 | +10 | +0.8% | 561,200 |
| 2016/04/05 | 1,307.5 | 1,312.5 | 1,277.5 | 1,282.5 | -22.5 | -1.7% | 624,400 |
| 2016/04/04 | 1,295 | 1,320 | 1,290 | 1,305 | ±0 | ±0% | 524,000 |
| 2016/04/01 | 1,337.5 | 1,387.5 | 1,282.5 | 1,305 | -12.5 | -0.9% | 853,200 |
| 2016/03/31 | 1,357.5 | 1,365 | 1,317.5 | 1,317.5 | -42.5 | -3.1% | 426,000 |
| 2016/03/30 | 1,377.5 | 1,385 | 1,342.5 | 1,360 | -17.5 | -1.3% | 615,200 |
| 2016/03/29 | 1,365 | 1,392.5 | 1,357.5 | 1,377.5 | +22.5 | +1.7% | 664,400 |
| 2016/03/28 | 1,347.5 | 1,362.5 | 1,340 | 1,355 | +15 | +1.1% | 474,400 |
| 2016/03/25 | 1,337.5 | 1,347.5 | 1,322.5 | 1,340 | -10 | -0.7% | 580,000 |
| 2016/03/24 | 1,267.5 | 1,357.5 | 1,267.5 | 1,350 | +85 | +6.7% | 1,104,400 |
| 2016/03/23 | 1,265 | 1,280 | 1,260 | 1,265 | ±0 | ±0% | 328,000 |
| 2016/03/22 | 1,248.8 | 1,290 | 1,247.5 | 1,265 | +42.5 | +3.5% | 561,600 |
| 2016/03/18 | 1,260 | 1,272.5 | 1,221.3 | 1,222.5 | -42.5 | -3.4% | 629,600 |
| 2016/03/17 | 1,295 | 1,300 | 1,265 | 1,265 | -17.5 | -1.4% | 486,000 |
| 2016/03/16 | 1,277.5 | 1,285 | 1,252.5 | 1,282.5 | ±0 | ±0% | 387,200 |
| 2016/03/15 | 1,297.5 | 1,310 | 1,277.5 | 1,282.5 | -12.5 | -1% | 389,200 |
| 2016/03/14 | 1,277.5 | 1,300 | 1,277.5 | 1,295 | +20 | +1.6% | 410,000 |
| 2016/03/11 | 1,257.5 | 1,287.5 | 1,247.5 | 1,275 | -12.5 | -1% | 1,016,400 |
| 2016/03/10 | 1,287.5 | 1,307.5 | 1,277.5 | 1,287.5 | +10 | +0.8% | 540,000 |
| 2016/03/09 | 1,302.5 | 1,307.5 | 1,272.5 | 1,277.5 | -20 | -1.5% | 602,800 |
| 2016/03/08 | 1,287.5 | 1,300 | 1,265 | 1,297.5 | +22.5 | +1.8% | 862,400 |
| 2016/03/07 | 1,292.5 | 1,297.5 | 1,260 | 1,275 | +5 | +0.4% | 714,800 |
| 2016/03/04 | 1,247.5 | 1,270 | 1,226.3 | 1,270 | +25 | +2% | 925,200 |
| 2016/03/03 | 1,257.5 | 1,265 | 1,230 | 1,245 | -27.5 | -2.2% | 981,600 |
| 2016/03/02 | 1,262.5 | 1,277.5 | 1,255 | 1,272.5 | +12.5 | +1% | 839,600 |
| 2016/03/01 | 1,300 | 1,310 | 1,248.8 | 1,260 | -52.5 | -4% | 869,600 |
| 2016/02/29 | 1,297.5 | 1,327.5 | 1,295 | 1,312.5 | +32.5 | +2.5% | 784,000 |
| 2016/02/26 | 1,270 | 1,292.5 | 1,262.5 | 1,280 | +22.5 | +1.8% | 639,600 |
| 2016/02/25 | 1,265 | 1,277.5 | 1,248.8 | 1,257.5 | +37.5 | +3.1% | 681,600 |
| 2016/02/24 | 1,221.3 | 1,243.8 | 1,207.5 | 1,220 | -8.8 | -0.7% | 717,200 |
| 2016/02/23 | 1,243.8 | 1,262.5 | 1,212.5 | 1,228.8 | ±0 | ±0% | 788,800 |
| 2016/02/22 | 1,215 | 1,235 | 1,192.5 | 1,228.8 | +11.3 | +0.9% | 951,200 |
| 2016/02/19 | 1,176.3 | 1,217.5 | 1,161.3 | 1,217.5 | +31.2 | +2.6% | 1,187,200 |
| 2016/02/18 | 1,222.5 | 1,233.8 | 1,178.8 | 1,186.3 | +20 | +1.7% | 1,148,800 |
| 2016/02/17 | 1,145 | 1,166.3 | 1,103.8 | 1,166.3 | +25 | +2.2% | 1,696,800 |
| 2016/02/16 | 1,117.5 | 1,160 | 1,100 | 1,141.3 | +6.3 | +0.6% | 1,189,200 |
| 2016/02/15 | 1,043.8 | 1,175 | 1,003.8 | 1,135 | +23.7 | +2.1% | 3,512,400 |
| 2016/02/12 | 1,117.5 | 1,152.5 | 1,093.8 | 1,111.3 | -67.5 | -5.7% | 1,902,400 |
| 2016/02/10 | 1,220 | 1,222.5 | 1,160 | 1,178.8 | -45 | -3.7% | 975,200 |
| 2016/02/09 | 1,252.5 | 1,287.5 | 1,217.5 | 1,223.8 | -93.7 | -7.1% | 795,200 |
2101～
2150
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
