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 |
|---|---|---|---|---|---|---|---|
| 2016/03/03 | 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 |
| 2016/02/08 | 1,287.5 | 1,322.5 | 1,265 | 1,317.5 | +10 | +0.8% | 836,800 |
| 2016/02/05 | 1,332.5 | 1,337.5 | 1,290 | 1,307.5 | -45 | -3.3% | 796,800 |
| 2016/02/04 | 1,397.5 | 1,417.5 | 1,350 | 1,352.5 | -55 | -3.9% | 505,200 |
| 2016/02/03 | 1,410 | 1,425 | 1,380 | 1,407.5 | -37.5 | -2.6% | 580,800 |
| 2016/02/02 | 1,417.5 | 1,447.5 | 1,417.5 | 1,445 | +27.5 | +1.9% | 683,600 |
| 2016/02/01 | 1,407.5 | 1,442.5 | 1,397.5 | 1,417.5 | +45 | +3.3% | 1,026,000 |
| 2016/01/29 | 1,357.5 | 1,385 | 1,335 | 1,372.5 | +37.5 | +2.8% | 1,052,800 |
| 2016/01/28 | 1,302.5 | 1,345 | 1,295 | 1,335 | +7.5 | +0.6% | 609,600 |
| 2016/01/27 | 1,307.5 | 1,347.5 | 1,297.5 | 1,327.5 | +30 | +2.3% | 1,306,000 |
| 2016/01/26 | 1,243.8 | 1,312.5 | 1,242.5 | 1,297.5 | +35 | +2.8% | 786,000 |
| 2016/01/25 | 1,265 | 1,290 | 1,252.5 | 1,262.5 | -5 | -0.4% | 965,200 |
| 2016/01/22 | 1,176.3 | 1,270 | 1,133.8 | 1,267.5 | +122.5 | +10.7% | 1,815,200 |
| 2016/01/21 | 1,175 | 1,205 | 1,142.5 | 1,145 | -55 | -4.6% | 1,126,000 |
| 2016/01/20 | 1,245 | 1,262.5 | 1,192.5 | 1,200 | -27.5 | -2.2% | 863,200 |
| 2016/01/19 | 1,247.5 | 1,262.5 | 1,220 | 1,227.5 | -40 | -3.2% | 1,097,600 |
| 2016/01/18 | 1,250 | 1,275 | 1,241.3 | 1,267.5 | -17.5 | -1.4% | 643,600 |
| 2016/01/15 | 1,330 | 1,352.5 | 1,280 | 1,285 | -32.5 | -2.5% | 652,400 |
| 2016/01/14 | 1,317.5 | 1,322.5 | 1,292.5 | 1,317.5 | -42.5 | -3.1% | 683,600 |
| 2016/01/13 | 1,327.5 | 1,367.5 | 1,305 | 1,360 | +52.5 | +4% | 717,200 |
| 2016/01/12 | 1,320 | 1,342.5 | 1,292.5 | 1,307.5 | -22.5 | -1.7% | 923,600 |
| 2016/01/08 | 1,340 | 1,350 | 1,305 | 1,330 | -10 | -0.7% | 979,600 |
| 2016/01/07 | 1,377.5 | 1,382.5 | 1,330 | 1,340 | -30 | -2.2% | 444,400 |
| 2016/01/06 | 1,372.5 | 1,385 | 1,357.5 | 1,370 | +10 | +0.7% | 568,000 |
| 2016/01/05 | 1,355 | 1,377.5 | 1,337.5 | 1,360 | -20 | -1.4% | 494,400 |
| 2016/01/04 | 1,372.5 | 1,405 | 1,365 | 1,380 | -17.5 | -1.3% | 396,000 |
| 2015/12/30 | 1,397.5 | 1,410 | 1,382.5 | 1,397.5 | +12.5 | +0.9% | 504,000 |
| 2015/12/29 | 1,400 | 1,410 | 1,385 | 1,385 | +37.5 | +2.8% | 773,600 |
| 2015/12/28 | 1,332.5 | 1,347.5 | 1,305 | 1,347.5 | +15 | +1.1% | 320,400 |
| 2015/12/25 | 1,315 | 1,357.5 | 1,312.5 | 1,332.5 | +17.5 | +1.3% | 369,600 |
| 2015/12/24 | 1,362.5 | 1,370 | 1,315 | 1,315 | -42.5 | -3.1% | 476,400 |
| 2015/12/22 | 1,355 | 1,370 | 1,340 | 1,357.5 | +15 | +1.1% | 770,000 |
| 2015/12/21 | 1,392.5 | 1,392.5 | 1,330 | 1,342.5 | -52.5 | -3.8% | 880,800 |
| 2015/12/18 | 1,355 | 1,405 | 1,355 | 1,395 | +52.5 | +3.9% | 1,372,400 |
2301～
2350
件表示中 / 5163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 | 236,400円 | +10.8% | +36.5% | 1.02% | 56.57倍 | 4.03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 | 181,100円 | +0.2% | -8.8% | 1.66% | 19.45倍 | 2.72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 | 336,000円 | -4.5% | -19.5% | 1.96% | 21.57倍 | 1.95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 | 147,300円 | -0.7% | +782.4% | 3.39% | 16.15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 | 955,000円 | +5.6% | +3.5% | 2.24% | 17.85倍 | 2.22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
