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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 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 |
| 2005/06/30 | 156.3 | 158.1 | 155 | 155 | -1.9 | -1.2% | 57,600 |
| 2005/06/29 | 156.9 | 156.9 | 154.7 | 156.9 | +1.9 | +1.2% | 30,400 |
| 2005/06/28 | 154.1 | 155 | 154.1 | 155 | +1.2 | +0.8% | 14,400 |
| 2005/06/27 | 160 | 160 | 153.8 | 153.8 | -2.1 | -1.3% | 76,800 |
| 2005/06/24 | 154.4 | 155.9 | 152.5 | 155.9 | +1.8 | +1.2% | 137,600 |
| 2005/06/23 | 155.6 | 155.6 | 153.4 | 154.1 | -0.6 | -0.4% | 80,000 |
| 2005/06/22 | 152.2 | 155.6 | 152.2 | 154.7 | +2.5 | +1.6% | 44,800 |
| 2005/06/21 | 155.3 | 155.6 | 152.2 | 152.2 | -3.1 | -2% | 217,600 |
| 2005/06/20 | 155.9 | 155.9 | 153.8 | 155.3 | -0.3 | -0.2% | 211,200 |
| 2005/06/17 | 157.8 | 157.8 | 150.3 | 155.6 | -8.5 | -5.2% | 1,088,000 |
| 2005/06/16 | 168.8 | 168.8 | 160.9 | 164.1 | -7.8 | -4.5% | 508,800 |
| 2005/06/15 | 166.3 | 184.4 | 162.5 | 171.9 | +5.6 | +3.4% | 3,369,600 |
| 2005/06/14 | 162.5 | 168.1 | 161.6 | 166.3 | -1.8 | -1.1% | 1,414,400 |
| 2005/06/13 | 165.9 | 168.1 | 165.6 | 168.1 | +5.3 | +3.3% | 1,225,600 |
| 2005/06/10 | 157.8 | 162.8 | 157.8 | 162.8 | +5 | +3.2% | 598,400 |
| 2005/06/09 | 156.3 | 158.1 | 155.6 | 157.8 | +5.3 | +3.5% | 416,000 |
| 2005/06/08 | 150 | 153.1 | 150 | 152.5 | +3.1 | +2.1% | 115,200 |
| 2005/06/07 | 150.3 | 150.3 | 148.1 | 149.4 | -0.9 | -0.6% | 2,025,600 |
| 2005/06/06 | 153.1 | 154.7 | 150.3 | 150.3 | -6 | -3.8% | 272,000 |
| 2005/06/03 | 156.3 | 156.9 | 153.1 | 156.3 | ±0 | ±0% | 393,600 |
| 2005/06/02 | 156.6 | 157.5 | 155.6 | 156.3 | ±0 | ±0% | 67,200 |
| 2005/06/01 | 156.6 | 156.6 | 153.1 | 156.3 | -1.2 | -0.8% | 137,600 |
| 2005/05/31 | 155.6 | 157.5 | 154.1 | 157.5 | +1.9 | +1.2% | 182,400 |
| 2005/05/30 | 154.7 | 155.6 | 153.1 | 155.6 | +2.5 | +1.6% | 124,800 |
| 2005/05/27 | 152.5 | 153.1 | 150.9 | 153.1 | +0.6 | +0.4% | 108,800 |
| 2005/05/26 | 150.3 | 152.5 | 150.3 | 152.5 | +2.2 | +1.5% | 99,200 |
| 2005/05/25 | 150.3 | 150.3 | 149.7 | 150.3 | +0.3 | +0.2% | 160,000 |
| 2005/05/24 | 145.9 | 150 | 145.9 | 150 | +1.9 | +1.3% | 249,600 |
| 2005/05/23 | 150 | 150 | 145.3 | 148.1 | -4.7 | -3.1% | 496,000 |
| 2005/05/20 | 156.3 | 156.3 | 150 | 152.8 | -6.3 | -4% | 323,200 |
| 2005/05/19 | 159.4 | 159.7 | 157.8 | 159.1 | +2.5 | +1.6% | 486,400 |
| 2005/05/18 | 154.7 | 157.8 | 154.7 | 156.6 | +5 | +3.3% | 406,400 |
| 2005/05/17 | 157.8 | 158.4 | 150.3 | 151.6 | -5 | -3.2% | 566,400 |
| 2005/05/16 | 157.8 | 158.4 | 156.3 | 156.6 | +1 | +0.6% | 419,200 |
| 2005/05/13 | 156.3 | 157.2 | 155.6 | 155.6 | +2.2 | +1.4% | 1,366,400 |
| 2005/05/12 | 159.4 | 160.9 | 153.1 | 153.4 | +6.5 | +4.4% | 3,123,200 |
| 2005/05/11 | 147.8 | 148.8 | 145 | 146.9 | -3.7 | -2.5% | 492,800 |
| 2005/05/10 | 153.1 | 153.4 | 149.7 | 150.6 | -2.5 | -1.6% | 752,000 |
| 2005/05/09 | 153.1 | 154.7 | 152.2 | 153.1 | ±0 | ±0% | 636,800 |
| 2005/05/06 | 152.8 | 154.1 | 152.8 | 153.1 | ±0 | ±0% | 339,200 |
| 2005/05/02 | 148.4 | 153.4 | 148.4 | 153.1 | +6.2 | +4.2% | 332,800 |
| 2005/04/28 | 152.5 | 153.8 | 145.6 | 146.9 | -3.1 | -2.1% | 262,400 |
| 2005/04/27 | 151.6 | 151.9 | 149.7 | 150 | -1.6 | -1.1% | 233,600 |
| 2005/04/26 | 152.2 | 152.5 | 151.3 | 151.6 | -0.6 | -0.4% | 240,000 |
| 2005/04/25 | 151.9 | 153.4 | 151.6 | 152.2 | ±0 | ±0% | 854,400 |
| 2005/04/22 | 153.4 | 154.4 | 151.6 | 152.2 | -0.9 | -0.6% | 483,200 |
| 2005/04/21 | 153.1 | 153.4 | 151.9 | 153.1 | ±0 | ±0% | 169,600 |
| 2005/04/20 | 153.1 | 153.4 | 152.2 | 153.1 | ±0 | ±0% | 614,400 |
4751～
4800
件表示中 / 4997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 | 269,100円 | +8.6% | +16.2% | 0.90% | 38.87倍 | 4.83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 | 244,200円 | +7.8% | +374.1% | 0.82% | 22.77倍 | 3.92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 | 427,500円 | +5.5% | +0.1% | 1.45% | 21.67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 | 186,200円 | +1.1% | -48.4% | 2.95% | 40.34倍 | 0.97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 | 758,900円 | +7.7% | +5.8% | 3.00% | 13.35倍 | 1.84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
