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 |
|---|---|---|---|---|---|---|---|
| 2016/10/14 | 1,127.5 | 1,140 | 1,122.5 | 1,130 | -15 | -1.3% | 482,000 |
| 2016/10/13 | 1,100 | 1,147.5 | 1,095 | 1,145 | +41.2 | +3.7% | 820,800 |
| 2016/10/12 | 1,110 | 1,126.3 | 1,102.5 | 1,103.8 | -18.7 | -1.7% | 500,400 |
| 2016/10/11 | 1,117.5 | 1,131.3 | 1,108.8 | 1,122.5 | +13.7 | +1.2% | 498,000 |
| 2016/10/07 | 1,131.3 | 1,131.3 | 1,101.3 | 1,108.8 | -28.7 | -2.5% | 1,125,200 |
| 2016/10/06 | 1,142.5 | 1,146.3 | 1,125 | 1,137.5 | -5 | -0.4% | 779,600 |
| 2016/10/05 | 1,155 | 1,172.5 | 1,135 | 1,142.5 | -22.5 | -1.9% | 1,090,800 |
| 2016/10/04 | 1,170 | 1,177.5 | 1,152.5 | 1,165 | -5 | -0.4% | 717,600 |
| 2016/10/03 | 1,166.3 | 1,178.8 | 1,162.5 | 1,170 | +18.7 | +1.6% | 737,200 |
| 2016/09/30 | 1,175 | 1,182.5 | 1,146.3 | 1,151.3 | -58.7 | -4.9% | 1,142,800 |
| 2016/09/29 | 1,213.8 | 1,220 | 1,192.5 | 1,210 | +6.2 | +0.5% | 412,000 |
| 2016/09/28 | 1,195 | 1,215 | 1,187.5 | 1,203.8 | -8.7 | -0.7% | 551,200 |
| 2016/09/27 | 1,167.5 | 1,212.5 | 1,163.8 | 1,212.5 | +28.7 | +2.4% | 1,009,600 |
| 2016/09/26 | 1,175 | 1,193.8 | 1,168.8 | 1,183.8 | -6.2 | -0.5% | 566,800 |
| 2016/09/23 | 1,150 | 1,191.3 | 1,150 | 1,190 | +2.5 | +0.2% | 890,000 |
| 2016/09/21 | 1,162.5 | 1,187.5 | 1,148.8 | 1,187.5 | +31.2 | +2.7% | 850,400 |
| 2016/09/20 | 1,126.3 | 1,161.3 | 1,126.3 | 1,156.3 | +20 | +1.8% | 510,800 |
| 2016/09/16 | 1,135 | 1,145 | 1,125 | 1,136.3 | -8.7 | -0.8% | 392,400 |
| 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 |
2151～
2200
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
