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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,092.5 | 1,095 | 1,061.3 | 1,068.8 | -46.2 | -4.1% | 1,918,800 |
| 2015/09/04 | 1,165 | 1,167.5 | 1,108.8 | 1,115 | -52.5 | -4.5% | 2,095,600 |
| 2015/09/03 | 1,213.8 | 1,223.8 | 1,165 | 1,167.5 | -5 | -0.4% | 1,855,600 |
| 2015/09/02 | 1,165 | 1,206.3 | 1,138.8 | 1,172.5 | -27.5 | -2.3% | 1,563,200 |
| 2015/09/01 | 1,211.3 | 1,223.8 | 1,192.5 | 1,200 | -28.8 | -2.3% | 1,714,400 |
| 2015/08/31 | 1,187.5 | 1,228.8 | 1,171.3 | 1,228.8 | +38.8 | +3.3% | 1,434,400 |
| 2015/08/28 | 1,176.3 | 1,190 | 1,158.8 | 1,190 | +46.2 | +4% | 930,400 |
| 2015/08/27 | 1,107.5 | 1,185 | 1,103.8 | 1,143.8 | +66.3 | +6.2% | 1,132,800 |
| 2015/08/26 | 1,053.8 | 1,088.8 | 1,041.3 | 1,077.5 | +40 | +3.9% | 1,843,600 |
| 2015/08/25 | 1,025 | 1,085 | 1,012.5 | 1,037.5 | -51.3 | -4.7% | 2,100,000 |
| 2015/08/24 | 1,112.5 | 1,172.5 | 1,080 | 1,088.8 | -56.2 | -4.9% | 1,298,800 |
| 2015/08/21 | 1,130 | 1,180 | 1,113.8 | 1,145 | ±0 | ±0% | 1,962,800 |
| 2015/08/20 | 1,176.3 | 1,195 | 1,141.3 | 1,145 | -48.8 | -4.1% | 828,400 |
| 2015/08/19 | 1,212.5 | 1,223.8 | 1,132.5 | 1,193.8 | -31.2 | -2.5% | 677,600 |
| 2015/08/18 | 1,242.5 | 1,247.5 | 1,215 | 1,225 | -17.5 | -1.4% | 642,400 |
| 2015/08/17 | 1,220 | 1,246.3 | 1,200 | 1,242.5 | +33.7 | +2.8% | 726,400 |
| 2015/08/14 | 1,200 | 1,217.5 | 1,183.8 | 1,208.8 | +6.3 | +0.5% | 775,600 |
| 2015/08/13 | 1,175 | 1,206.3 | 1,152.5 | 1,202.5 | +45 | +3.9% | 1,103,200 |
| 2015/08/12 | 1,148.8 | 1,206.3 | 1,125 | 1,157.5 | +37.5 | +3.3% | 2,334,400 |
| 2015/08/11 | 1,120 | 1,140 | 1,106.3 | 1,120 | +16.2 | +1.5% | 803,200 |
| 2015/08/10 | 1,091.3 | 1,108.8 | 1,087.5 | 1,103.8 | +17.5 | +1.6% | 834,800 |
| 2015/08/07 | 1,112.5 | 1,120 | 1,080 | 1,086.3 | -32.5 | -2.9% | 878,000 |
| 2015/08/06 | 1,120 | 1,150 | 1,115 | 1,118.8 | +11.3 | +1% | 1,175,200 |
| 2015/08/05 | 1,086.3 | 1,113.8 | 1,082.5 | 1,107.5 | +51.2 | +4.8% | 1,197,200 |
| 2015/08/04 | 1,048.8 | 1,080 | 1,038.8 | 1,056.3 | +13.8 | +1.3% | 672,800 |
| 2015/08/03 | 1,033.8 | 1,057.5 | 1,027.5 | 1,042.5 | +5 | +0.5% | 398,000 |
| 2015/07/31 | 1,041.3 | 1,046.3 | 1,025 | 1,037.5 | -3.8 | -0.4% | 357,600 |
| 2015/07/30 | 1,052.5 | 1,061.3 | 1,032.5 | 1,041.3 | -7.5 | -0.7% | 390,400 |
| 2015/07/29 | 1,062.5 | 1,062.5 | 1,035 | 1,048.8 | +15 | +1.5% | 338,000 |
| 2015/07/28 | 1,037.5 | 1,043.8 | 1,026.3 | 1,033.8 | -20 | -1.9% | 758,400 |
| 2015/07/27 | 1,051.3 | 1,063.8 | 1,042.5 | 1,053.8 | -10 | -0.9% | 428,800 |
| 2015/07/24 | 1,060 | 1,068.8 | 1,042.5 | 1,063.8 | +12.5 | +1.2% | 965,600 |
| 2015/07/23 | 1,031.3 | 1,056.3 | 1,026.3 | 1,051.3 | +18.8 | +1.8% | 539,200 |
| 2015/07/22 | 1,037.5 | 1,041.3 | 1,017.5 | 1,032.5 | -12.5 | -1.2% | 737,600 |
| 2015/07/21 | 1,043.8 | 1,057.5 | 1,026.3 | 1,045 | +1.2 | +0.1% | 860,000 |
| 2015/07/17 | 1,013.8 | 1,047.5 | 1,013.8 | 1,043.8 | +18.8 | +1.8% | 654,400 |
| 2015/07/16 | 1,003.8 | 1,027.5 | 1,003.8 | 1,025 | +13.7 | +1.4% | 624,000 |
| 2015/07/15 | 998.8 | 1,012.5 | 988.8 | 1,011.3 | +5 | +0.5% | 1,050,400 |
| 2015/07/14 | 1,015 | 1,017.5 | 995 | 1,006.3 | +41.3 | +4.3% | 1,764,000 |
| 2015/07/13 | 970 | 972.5 | 950 | 965 | +18.7 | +2% | 382,400 |
| 2015/07/10 | 953.8 | 962.5 | 928.8 | 946.3 | -7.5 | -0.8% | 1,307,200 |
| 2015/07/09 | 931.3 | 955 | 905 | 953.8 | +3.8 | +0.4% | 828,000 |
| 2015/07/08 | 987.5 | 991.3 | 948.8 | 950 | -28.8 | -2.9% | 945,600 |
| 2015/07/07 | 956.3 | 988.8 | 951.3 | 978.8 | +32.5 | +3.4% | 1,360,800 |
| 2015/07/06 | 937.5 | 971.3 | 931.3 | 946.3 | ±0 | ±0% | 1,772,800 |
| 2015/07/03 | 1,008.8 | 1,020 | 941.3 | 946.3 | -92.5 | -8.9% | 2,921,600 |
| 2015/07/02 | 1,047.5 | 1,061.3 | 1,033.8 | 1,038.8 | -22.5 | -2.1% | 717,600 |
| 2015/07/01 | 1,062.5 | 1,085 | 1,042.5 | 1,061.3 | +12.5 | +1.2% | 1,640,800 |
| 2015/06/30 | 1,003.8 | 1,055 | 1,003.8 | 1,048.8 | +26.3 | +2.6% | 949,600 |
| 2015/06/29 | 977.5 | 1,026.3 | 975 | 1,022.5 | -6.3 | -0.6% | 780,800 |
2251～
2300
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
