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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 92.5 | 93.6 | 91.8 | 91.9 | -5.6 | -5.7% | 32,000 |
| 2010/05/25 | 97.5 | 97.5 | 97.5 | 97.5 | - | - | 1,600 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 98.4 | 100.4 | 98.4 | 99.5 | +4.2 | +4.4% | 9,600 |
| 2010/05/19 | 93.6 | 95.3 | 91.9 | 95.3 | -3.3 | -3.3% | 6,400 |
| 2010/05/18 | 97.8 | 100 | 96.9 | 98.6 | -5.3 | -5.1% | 60,800 |
| 2010/05/17 | 110.1 | 110.1 | 103.9 | 103.9 | -3.7 | -3.4% | 24,000 |
| 2010/05/14 | 107.6 | 107.6 | 107.6 | 107.6 | - | - | 8,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 95 | 97.5 | 95 | 97.5 | -3.4 | -3.4% | 6,400 |
| 2010/05/06 | 100.9 | 100.9 | 100.9 | 100.9 | -3.5 | -3.4% | 1,600 |
| 2010/04/30 | 104.4 | 104.4 | 104.4 | 104.4 | - | - | 1,600 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 101.9 | 101.9 | 101.9 | 101.9 | - | - | 1,600 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 98.6 | 104.4 | 98.6 | 99.9 | +0.3 | +0.3% | 11,200 |
| 2010/04/14 | 99.6 | 99.6 | 99.6 | 99.6 | - | - | 3,200 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 94.4 | 95.6 | 94.4 | 95.6 | - | - | 8,000 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 91.4 | 91.4 | 91.4 | 91.4 | - | - | 12,800 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 90.6 | 90.6 | 90.6 | 90.6 | -1.7 | -1.8% | 19,200 |
| 2010/04/02 | 92.3 | 92.3 | 92.3 | 92.3 | +1.9 | +2.1% | 1,600 |
| 2010/04/01 | 92.3 | 92.3 | 90.4 | 90.4 | -1.9 | -2.1% | 3,200 |
| 2010/03/31 | 90.4 | 92.3 | 90.4 | 92.3 | - | - | 4,800 |
| 2010/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 86.1 | 88.8 | 86.1 | 88.6 | +6.4 | +7.8% | 32,000 |
| 2010/03/25 | 83.8 | 85.3 | 82.2 | 82.2 | -1.2 | -1.4% | 24,000 |
| 2010/03/24 | 88 | 88 | 83.4 | 83.4 | -2.8 | -3.2% | 48,000 |
| 2010/03/23 | 85.3 | 87.5 | 85.3 | 86.2 | +3.4 | +4.1% | 14,400 |
| 2010/03/19 | 87.5 | 87.5 | 82.5 | 82.8 | - | - | 12,800 |
| 2010/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/17 | 90.5 | 90.5 | 86 | 86 | - | - | 30,400 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 90.9 | 90.9 | 90.9 | 90.9 | - | - | 1,600 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 94.1 | 94.1 | 91.6 | 91.6 | -0.7 | -0.8% | 3,200 |
3551～
3600
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
