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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 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 |
| 2016/07/05 | 1,260 | 1,262.5 | 1,243.8 | 1,243.8 | -28.7 | -2.3% | 695,200 |
| 2016/07/04 | 1,282.5 | 1,285 | 1,250 | 1,272.5 | -5 | -0.4% | 534,000 |
| 2016/07/01 | 1,257.5 | 1,282.5 | 1,250 | 1,277.5 | +33.7 | +2.7% | 552,000 |
| 2016/06/30 | 1,260 | 1,262.5 | 1,233.8 | 1,243.8 | -6.2 | -0.5% | 711,200 |
| 2016/06/29 | 1,226.3 | 1,260 | 1,221.3 | 1,250 | +45 | +3.7% | 1,590,400 |
| 2016/06/28 | 1,191.3 | 1,215 | 1,143.8 | 1,205 | +13.7 | +1.2% | 1,576,400 |
| 2016/06/27 | 1,248.8 | 1,260 | 1,186.3 | 1,191.3 | -50 | -4% | 1,224,000 |
| 2016/06/24 | 1,300 | 1,310 | 1,176.3 | 1,241.3 | -38.7 | -3% | 964,000 |
| 2016/06/23 | 1,300 | 1,310 | 1,275 | 1,280 | -25 | -1.9% | 447,200 |
| 2016/06/22 | 1,300 | 1,317.5 | 1,280 | 1,305 | -5 | -0.4% | 772,000 |
| 2016/06/21 | 1,280 | 1,312.5 | 1,265 | 1,310 | +32.5 | +2.5% | 508,400 |
| 2016/06/20 | 1,297.5 | 1,312.5 | 1,277.5 | 1,277.5 | +2.5 | +0.2% | 628,000 |
| 2016/06/17 | 1,297.5 | 1,305 | 1,275 | 1,275 | +12.5 | +1% | 1,032,400 |
| 2016/06/16 | 1,300 | 1,317.5 | 1,246.3 | 1,262.5 | -30 | -2.3% | 900,000 |
| 2016/06/15 | 1,275 | 1,297.5 | 1,260 | 1,292.5 | +5 | +0.4% | 1,155,600 |
| 2016/06/14 | 1,327.5 | 1,330 | 1,280 | 1,287.5 | -35 | -2.6% | 939,200 |
| 2016/06/13 | 1,342.5 | 1,345 | 1,307.5 | 1,322.5 | -35 | -2.6% | 572,400 |
| 2016/06/10 | 1,375 | 1,380 | 1,350 | 1,357.5 | -17.5 | -1.3% | 487,200 |
| 2016/06/09 | 1,395 | 1,402.5 | 1,367.5 | 1,375 | -30 | -2.1% | 1,070,800 |
| 2016/06/08 | 1,407.5 | 1,422.5 | 1,390 | 1,405 | -7.5 | -0.5% | 604,400 |
| 2016/06/07 | 1,432.5 | 1,432.5 | 1,407.5 | 1,412.5 | -20 | -1.4% | 417,600 |
| 2016/06/06 | 1,400 | 1,432.5 | 1,400 | 1,432.5 | +12.5 | +0.9% | 478,000 |
| 2016/06/03 | 1,425 | 1,447.5 | 1,410 | 1,420 | +42.5 | +3.1% | 1,011,200 |
| 2016/06/02 | 1,377.5 | 1,387.5 | 1,367.5 | 1,377.5 | ±0 | ±0% | 628,400 |
| 2016/06/01 | 1,395 | 1,420 | 1,377.5 | 1,377.5 | -22.5 | -1.6% | 950,800 |
| 2016/05/31 | 1,425 | 1,435 | 1,397.5 | 1,400 | -20 | -1.4% | 1,108,000 |
| 2016/05/30 | 1,387.5 | 1,432.5 | 1,385 | 1,420 | +25 | +1.8% | 652,400 |
| 2016/05/27 | 1,405 | 1,412.5 | 1,390 | 1,395 | -10 | -0.7% | 718,800 |
| 2016/05/26 | 1,427.5 | 1,435 | 1,377.5 | 1,405 | -20 | -1.4% | 1,514,400 |
| 2016/05/25 | 1,440 | 1,460 | 1,407.5 | 1,425 | +10 | +0.7% | 1,121,600 |
| 2016/05/24 | 1,407.5 | 1,425 | 1,405 | 1,415 | -10 | -0.7% | 769,200 |
| 2016/05/23 | 1,455 | 1,462.5 | 1,417.5 | 1,425 | -35 | -2.4% | 718,400 |
2201～
2250
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
