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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 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 |
| 2015/06/26 | 1,003.8 | 1,036.3 | 1,003.8 | 1,028.8 | +6.3 | +0.6% | 668,800 |
| 2015/06/25 | 1,025 | 1,028.8 | 1,013.8 | 1,022.5 | -11.3 | -1.1% | 392,800 |
| 2015/06/24 | 1,025 | 1,033.8 | 1,020 | 1,033.8 | +10 | +1% | 408,800 |
| 2015/06/23 | 1,018.8 | 1,023.8 | 1,000 | 1,023.8 | +8.8 | +0.9% | 515,200 |
| 2015/06/22 | 993.8 | 1,015 | 993.8 | 1,015 | +21.2 | +2.1% | 788,000 |
| 2015/06/19 | 986.3 | 995 | 982.5 | 993.8 | +8.8 | +0.9% | 496,000 |
| 2015/06/18 | 987.5 | 987.5 | 975 | 985 | -1.3 | -0.1% | 579,200 |
| 2015/06/17 | 966.3 | 987.5 | 966.3 | 986.3 | +27.5 | +2.9% | 1,297,600 |
| 2015/06/16 | 932.5 | 961.3 | 925 | 958.8 | +22.5 | +2.4% | 799,200 |
| 2015/06/15 | 917.5 | 938.8 | 912.5 | 936.3 | +31.3 | +3.5% | 587,200 |
| 2015/06/12 | 897.5 | 908.8 | 890 | 905 | +8.7 | +1% | 356,000 |
| 2015/06/11 | 881.3 | 896.3 | 880 | 896.3 | +15 | +1.7% | 302,400 |
| 2015/06/10 | 875 | 892.5 | 862.5 | 881.3 | +3.8 | +0.4% | 661,600 |
| 2015/06/09 | 892.5 | 896.3 | 877.5 | 877.5 | -22.5 | -2.5% | 709,600 |
| 2015/06/08 | 910 | 910 | 895 | 900 | -10 | -1.1% | 380,800 |
| 2015/06/05 | 906.3 | 913.8 | 903.8 | 910 | +3.7 | +0.4% | 380,000 |
| 2015/06/04 | 915 | 921.3 | 906.3 | 906.3 | -8.7 | -1% | 200,000 |
| 2015/06/03 | 930 | 930 | 910 | 915 | -13.8 | -1.5% | 469,600 |
| 2015/06/02 | 916.3 | 936.3 | 913.8 | 928.8 | +18.8 | +2.1% | 577,600 |
| 2015/06/01 | 906.3 | 911.3 | 896.3 | 910 | -3.8 | -0.4% | 427,200 |
2401～
2450
件表示中 / 5126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 | 232,900円 | +10.8% | +36.5% | 1.04% | 55.73倍 | 3.99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 | 191,500円 | +0.2% | -8.8% | 1.57% | 20.56倍 | 2.87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 | 342,400円 | -4.5% | -19.5% | 1.93% | 21.98倍 | 1.99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 | 140,600円 | -0.7% | +782.4% | 3.56% | 15.41倍 | 0.72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 |
| トプコン | 326,700円 | - | - | 0.00% | - | 3.33倍 |
|
測量機からＧＰＳ応用製品展開。建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も |
市場注目の銘柄
チャート関連のコラム
