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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 161.9 | 162.5 | 161.3 | 161.6 | +0.3 | +0.2% | 41,600 |
| 2005/09/08 | 160.9 | 161.9 | 160.6 | 161.3 | +0.4 | +0.2% | 73,600 |
| 2005/09/07 | 160.9 | 160.9 | 159.7 | 160.9 | +0.3 | +0.2% | 54,400 |
| 2005/09/06 | 159.1 | 160.9 | 159.1 | 160.6 | +2.2 | +1.4% | 147,200 |
| 2005/09/05 | 158.1 | 159.1 | 156.3 | 158.4 | +0.3 | +0.2% | 40,000 |
| 2005/09/02 | 160.9 | 160.9 | 158.1 | 158.1 | -0.7 | -0.4% | 19,200 |
| 2005/09/01 | 159.4 | 159.4 | 158.8 | 158.8 | -2.5 | -1.5% | 22,400 |
| 2005/08/31 | 158.8 | 161.3 | 158.1 | 161.3 | +2.2 | +1.4% | 62,400 |
| 2005/08/30 | 158.8 | 159.1 | 158.1 | 159.1 | +0.3 | +0.2% | 35,200 |
| 2005/08/29 | 159.4 | 160.6 | 158.8 | 158.8 | -1.8 | -1.1% | 48,000 |
| 2005/08/26 | 158.4 | 160.6 | 156.3 | 160.6 | +2.2 | +1.4% | 78,400 |
| 2005/08/25 | 159.4 | 160 | 157.8 | 158.4 | -1 | -0.6% | 116,800 |
| 2005/08/24 | 158.4 | 159.4 | 157.5 | 159.4 | +1.3 | +0.8% | 72,000 |
| 2005/08/23 | 155.3 | 158.8 | 155.3 | 158.1 | +1.8 | +1.2% | 107,200 |
| 2005/08/22 | 153.8 | 156.3 | 150.3 | 156.3 | +3.2 | +2.1% | 59,200 |
| 2005/08/19 | 154.4 | 156.3 | 151.9 | 153.1 | -1.3 | -0.8% | 70,400 |
| 2005/08/18 | 155.6 | 156.3 | 153.8 | 154.4 | +1.3 | +0.8% | 22,400 |
| 2005/08/17 | 148.1 | 153.1 | 148.1 | 153.1 | +5.6 | +3.8% | 17,600 |
| 2005/08/16 | 146.9 | 147.5 | 146.9 | 147.5 | +0.6 | +0.4% | 17,600 |
| 2005/08/15 | 146.6 | 146.9 | 145.6 | 146.9 | +0.3 | +0.2% | 35,200 |
| 2005/08/12 | 146.3 | 146.6 | 146.3 | 146.6 | +2.2 | +1.5% | 4,800 |
| 2005/08/11 | 146.3 | 146.9 | 144.4 | 144.4 | ±0 | ±0% | 17,600 |
| 2005/08/10 | 145 | 146.9 | 144.4 | 144.4 | +0.6 | +0.4% | 19,200 |
| 2005/08/09 | 150.6 | 150.6 | 143.8 | 143.8 | -1.2 | -0.8% | 57,600 |
| 2005/08/08 | 150.3 | 150.3 | 145 | 145 | -4.4 | -2.9% | 27,200 |
| 2005/08/05 | 151.3 | 151.3 | 146.9 | 149.4 | +0.6 | +0.4% | 28,800 |
| 2005/08/04 | 155.6 | 156.6 | 148.1 | 148.8 | -8.4 | -5.3% | 60,800 |
| 2005/08/03 | 155 | 157.2 | 150 | 157.2 | +2.8 | +1.8% | 48,000 |
| 2005/08/02 | 155 | 155 | 154.4 | 154.4 | -4 | -2.5% | 4,800 |
| 2005/08/01 | 159.4 | 159.4 | 154.7 | 158.4 | -1 | -0.6% | 32,000 |
| 2005/07/29 | 158.1 | 159.4 | 157.5 | 159.4 | +2.5 | +1.6% | 32,000 |
| 2005/07/28 | 156.6 | 157.5 | 156.6 | 156.9 | -3.1 | -1.9% | 8,000 |
| 2005/07/27 | 156.3 | 160 | 155.9 | 160 | +3.7 | +2.4% | 41,600 |
| 2005/07/26 | 156.3 | 156.3 | 156.3 | 156.3 | -2.5 | -1.6% | 9,600 |
| 2005/07/25 | 155.6 | 158.8 | 155 | 158.8 | +4.4 | +2.8% | 49,600 |
| 2005/07/22 | 149.1 | 154.4 | 149.1 | 154.4 | +3.1 | +2% | 17,600 |
| 2005/07/21 | 152.2 | 152.5 | 150.3 | 151.3 | -1.5 | -1% | 44,800 |
| 2005/07/20 | 153.4 | 154.1 | 152.8 | 152.8 | ±0 | ±0% | 12,800 |
| 2005/07/19 | 153.1 | 153.4 | 152.8 | 152.8 | +0.3 | +0.2% | 9,600 |
| 2005/07/15 | 152.5 | 152.5 | 152.5 | 152.5 | +0.3 | +0.2% | 12,800 |
| 2005/07/14 | 153.8 | 153.8 | 152.2 | 152.2 | -3.1 | -2% | 11,200 |
| 2005/07/13 | 155.6 | 155.6 | 155.3 | 155.3 | +2.2 | +1.4% | 20,800 |
| 2005/07/12 | 153.1 | 153.1 | 153.1 | 153.1 | +0.3 | +0.2% | 4,800 |
| 2005/07/11 | 152.8 | 153.1 | 152.2 | 152.8 | +0.3 | +0.2% | 17,600 |
| 2005/07/08 | 155 | 155 | 152.2 | 152.5 | -3.1 | -2% | 32,000 |
| 2005/07/07 | 154.1 | 155.6 | 153.4 | 155.6 | +0.6 | +0.4% | 12,800 |
| 2005/07/06 | 155 | 155 | 154.4 | 155 | +2.5 | +1.6% | 24,000 |
| 2005/07/05 | 154.7 | 154.7 | 152.5 | 152.5 | -2.2 | -1.4% | 11,200 |
| 2005/07/04 | 154.7 | 154.7 | 151.9 | 154.7 | -0.3 | -0.2% | 70,400 |
| 2005/07/01 | 155.6 | 155.6 | 153.8 | 155 | ±0 | ±0% | 22,400 |
4701～
4750
件表示中 / 4995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 | 4.70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% | 23.07倍 | 3.97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
