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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,325 | 1,347.5 | 1,295 | 1,342.5 | +60 | +4.7% | 784,000 |
| 2015/12/16 | 1,340 | 1,347.5 | 1,275 | 1,282.5 | -40 | -3% | 1,546,400 |
| 2015/12/15 | 1,367.5 | 1,385 | 1,317.5 | 1,322.5 | -45 | -3.3% | 706,400 |
| 2015/12/14 | 1,335 | 1,397.5 | 1,332.5 | 1,367.5 | ±0 | ±0% | 742,000 |
| 2015/12/11 | 1,320 | 1,372.5 | 1,320 | 1,367.5 | +50 | +3.8% | 591,600 |
| 2015/12/10 | 1,342.5 | 1,350 | 1,310 | 1,317.5 | -50 | -3.7% | 665,600 |
| 2015/12/09 | 1,407.5 | 1,412.5 | 1,350 | 1,367.5 | -37.5 | -2.7% | 712,000 |
| 2015/12/08 | 1,402.5 | 1,412.5 | 1,380 | 1,405 | +5 | +0.4% | 621,600 |
| 2015/12/07 | 1,395 | 1,400 | 1,362.5 | 1,400 | +22.5 | +1.6% | 610,400 |
| 2015/12/04 | 1,402.5 | 1,415 | 1,377.5 | 1,377.5 | -47.5 | -3.3% | 729,600 |
| 2015/12/03 | 1,440 | 1,445 | 1,405 | 1,425 | +10 | +0.7% | 1,483,600 |
| 2015/12/02 | 1,350 | 1,417.5 | 1,350 | 1,415 | +60 | +4.4% | 1,188,400 |
| 2015/12/01 | 1,352.5 | 1,370 | 1,337.5 | 1,355 | +17.5 | +1.3% | 498,800 |
| 2015/11/30 | 1,365 | 1,372.5 | 1,330 | 1,337.5 | -32.5 | -2.4% | 692,400 |
| 2015/11/27 | 1,370 | 1,380 | 1,352.5 | 1,370 | -2.5 | -0.2% | 363,200 |
| 2015/11/26 | 1,325 | 1,387.5 | 1,325 | 1,372.5 | +47.5 | +3.6% | 927,200 |
| 2015/11/25 | 1,360 | 1,360 | 1,320 | 1,325 | -20 | -1.5% | 501,200 |
| 2015/11/24 | 1,365 | 1,370 | 1,332.5 | 1,345 | -32.5 | -2.4% | 770,800 |
| 2015/11/20 | 1,352.5 | 1,392.5 | 1,352.5 | 1,377.5 | ±0 | ±0% | 776,800 |
| 2015/11/19 | 1,372.5 | 1,425 | 1,365 | 1,377.5 | +27.5 | +2% | 942,800 |
| 2015/11/18 | 1,327.5 | 1,365 | 1,312.5 | 1,350 | -2.5 | -0.2% | 934,800 |
| 2015/11/17 | 1,342.5 | 1,365 | 1,327.5 | 1,352.5 | +25 | +1.9% | 776,400 |
| 2015/11/16 | 1,285 | 1,417.5 | 1,277.5 | 1,327.5 | +67.5 | +5.4% | 2,814,000 |
| 2015/11/13 | 1,225 | 1,262.5 | 1,213.8 | 1,260 | +30 | +2.4% | 762,000 |
| 2015/11/12 | 1,237.5 | 1,241.3 | 1,223.8 | 1,230 | -10 | -0.8% | 372,800 |
| 2015/11/11 | 1,243.8 | 1,250 | 1,220 | 1,240 | -5 | -0.4% | 727,200 |
| 2015/11/10 | 1,195 | 1,257.5 | 1,193.8 | 1,245 | +41.2 | +3.4% | 1,020,800 |
| 2015/11/09 | 1,183.8 | 1,205 | 1,167.5 | 1,203.8 | +26.3 | +2.2% | 676,000 |
| 2015/11/06 | 1,131.3 | 1,181.3 | 1,131.3 | 1,177.5 | +28.7 | +2.5% | 693,600 |
| 2015/11/05 | 1,117.5 | 1,160 | 1,117.5 | 1,148.8 | +36.3 | +3.3% | 360,800 |
| 2015/11/04 | 1,135 | 1,148.8 | 1,112.5 | 1,112.5 | -10 | -0.9% | 269,200 |
| 2015/11/02 | 1,140 | 1,158.8 | 1,121.3 | 1,122.5 | -52.5 | -4.5% | 717,600 |
| 2015/10/30 | 1,125 | 1,187.5 | 1,116.3 | 1,175 | +62.5 | +5.6% | 1,139,600 |
| 2015/10/29 | 1,060 | 1,117.5 | 1,060 | 1,112.5 | +35 | +3.2% | 604,800 |
| 2015/10/28 | 1,051.3 | 1,085 | 1,050 | 1,077.5 | +12.5 | +1.2% | 419,200 |
| 2015/10/27 | 1,072.5 | 1,097.5 | 1,065 | 1,065 | -25 | -2.3% | 514,000 |
| 2015/10/26 | 1,107.5 | 1,107.5 | 1,088.8 | 1,090 | +7.5 | +0.7% | 409,600 |
| 2015/10/23 | 1,053.8 | 1,086.3 | 1,046.3 | 1,082.5 | +50 | +4.8% | 854,000 |
| 2015/10/22 | 1,046.3 | 1,050 | 1,023.8 | 1,032.5 | -23.8 | -2.3% | 1,180,400 |
| 2015/10/21 | 1,067.5 | 1,073.8 | 1,051.3 | 1,056.3 | -20 | -1.9% | 576,000 |
| 2015/10/20 | 1,070 | 1,091.3 | 1,061.3 | 1,076.3 | +1.3 | +0.1% | 423,600 |
| 2015/10/19 | 1,082.5 | 1,098.8 | 1,075 | 1,075 | -3.8 | -0.4% | 545,600 |
| 2015/10/16 | 1,092.5 | 1,108.8 | 1,078.8 | 1,078.8 | -13.7 | -1.3% | 297,600 |
| 2015/10/15 | 1,066.3 | 1,096.3 | 1,065 | 1,092.5 | +8.7 | +0.8% | 461,600 |
| 2015/10/14 | 1,066.3 | 1,087.5 | 1,053.8 | 1,083.8 | -7.5 | -0.7% | 830,800 |
| 2015/10/13 | 1,046.3 | 1,102.5 | 1,038.8 | 1,091.3 | +27.5 | +2.6% | 1,032,000 |
| 2015/10/09 | 1,057.5 | 1,070 | 1,033.8 | 1,063.8 | -11.2 | -1% | 950,400 |
| 2015/10/08 | 1,126.3 | 1,130 | 1,068.8 | 1,075 | -51.3 | -4.6% | 969,600 |
| 2015/10/07 | 1,116.3 | 1,137.5 | 1,095 | 1,126.3 | +1.3 | +0.1% | 829,200 |
| 2015/10/06 | 1,098.8 | 1,147.5 | 1,093.8 | 1,125 | +42.5 | +3.9% | 1,335,600 |
2351～
2400
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
