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 |
|---|---|---|---|---|---|---|---|
| 2005/11/21 | 176.3 | 180 | 175.6 | 176.3 | +1 | +0.6% | 80,000 |
| 2005/11/18 | 174.7 | 177.5 | 172.5 | 175.3 | +1.2 | +0.7% | 38,400 |
| 2005/11/17 | 173.1 | 174.1 | 173.1 | 174.1 | +1.6 | +0.9% | 8,000 |
| 2005/11/16 | 175.6 | 176.9 | 172.5 | 172.5 | -4.4 | -2.5% | 32,000 |
| 2005/11/15 | 171.3 | 176.9 | 170 | 176.9 | +6.9 | +4.1% | 150,400 |
| 2005/11/14 | 170 | 170 | 170 | 170 | -1.3 | -0.8% | 4,800 |
| 2005/11/11 | 169.4 | 171.9 | 166.9 | 171.3 | +3.2 | +1.9% | 30,400 |
| 2005/11/10 | 164.1 | 168.1 | 164.1 | 168.1 | -1 | -0.6% | 30,400 |
| 2005/11/09 | 169.4 | 169.4 | 168.8 | 169.1 | -0.3 | -0.2% | 6,400 |
| 2005/11/08 | 168.4 | 175 | 168.4 | 169.4 | +0.6 | +0.4% | 84,800 |
| 2005/11/07 | 168.8 | 168.8 | 168.8 | 168.8 | +0.4 | +0.2% | 6,400 |
| 2005/11/04 | 169.1 | 169.4 | 168.4 | 168.4 | ±0 | ±0% | 14,400 |
| 2005/11/02 | 168.8 | 168.8 | 168.4 | 168.4 | -0.4 | -0.2% | 14,400 |
| 2005/11/01 | 168.8 | 169.7 | 168.8 | 168.8 | -3.4 | -2% | 12,800 |
| 2005/10/31 | 172.2 | 175 | 170.9 | 172.2 | -2.5 | -1.4% | 89,600 |
| 2005/10/28 | 172.2 | 175.6 | 171.9 | 174.7 | +3.4 | +2% | 123,200 |
| 2005/10/27 | 166.6 | 175 | 166.6 | 171.3 | +5.4 | +3.3% | 80,000 |
| 2005/10/26 | 165.6 | 167.5 | 165.6 | 165.9 | +4.6 | +2.9% | 4,800 |
| 2005/10/25 | 162.5 | 162.5 | 161.3 | 161.3 | -1.2 | -0.7% | 9,600 |
| 2005/10/24 | 166.3 | 166.3 | 162.5 | 162.5 | -3.1 | -1.9% | 30,400 |
| 2005/10/21 | 164.4 | 165.6 | 164.4 | 165.6 | +1.8 | +1.1% | 3,200 |
| 2005/10/20 | 165.6 | 165.6 | 163.8 | 163.8 | -1.8 | -1.1% | 41,600 |
| 2005/10/19 | 167.5 | 167.5 | 165.6 | 165.6 | -2.5 | -1.5% | 20,800 |
| 2005/10/18 | 170.6 | 170.6 | 168.1 | 168.1 | -1 | -0.6% | 56,000 |
| 2005/10/17 | 163.1 | 170 | 163.1 | 169.1 | +7.2 | +4.4% | 72,000 |
| 2005/10/14 | 162.5 | 163.8 | 161.9 | 161.9 | -3.7 | -2.2% | 28,800 |
| 2005/10/13 | 165.9 | 165.9 | 165.6 | 165.6 | -2.5 | -1.5% | 20,800 |
| 2005/10/12 | 169.1 | 169.1 | 167.2 | 168.1 | -1.3 | -0.8% | 9,600 |
| 2005/10/11 | 170 | 170 | 168.8 | 169.4 | +0.3 | +0.2% | 25,600 |
| 2005/10/07 | 169.7 | 170 | 168.8 | 169.1 | -0.3 | -0.2% | 43,200 |
| 2005/10/06 | 168.8 | 170 | 168.4 | 169.4 | +0.6 | +0.4% | 54,400 |
| 2005/10/05 | 166.9 | 170 | 166.9 | 168.8 | +1.3 | +0.8% | 57,600 |
| 2005/10/04 | 166.9 | 167.5 | 165.6 | 167.5 | +3.1 | +1.9% | 28,800 |
| 2005/10/03 | 160.3 | 165.6 | 160.3 | 164.4 | +4.4 | +2.8% | 35,200 |
| 2005/09/30 | 162.5 | 163.1 | 159.4 | 160 | -3.8 | -2.3% | 54,400 |
| 2005/09/29 | 164.1 | 165 | 161.3 | 163.8 | ±0 | ±0% | 38,400 |
| 2005/09/28 | 160 | 163.8 | 160 | 163.8 | +1.3 | +0.8% | 25,600 |
| 2005/09/27 | 161.9 | 162.5 | 151.3 | 162.5 | ±0 | ±0% | 180,800 |
| 2005/09/26 | 163.1 | 165.6 | 160.6 | 162.5 | ±0 | ±0% | 67,200 |
| 2005/09/22 | 161.3 | 165.6 | 160.6 | 162.5 | +1.2 | +0.7% | 108,800 |
| 2005/09/21 | 166.3 | 166.9 | 161.3 | 161.3 | -4.3 | -2.6% | 129,600 |
| 2005/09/20 | 171.6 | 174.7 | 165.6 | 165.6 | -9.1 | -5.2% | 92,800 |
| 2005/09/16 | 174.4 | 174.7 | 171.9 | 174.7 | -0.6 | -0.3% | 51,200 |
| 2005/09/15 | 172.5 | 177.5 | 172.5 | 175.3 | +0.3 | +0.2% | 88,000 |
| 2005/09/14 | 170.3 | 175 | 169.1 | 175 | +2.2 | +1.3% | 88,000 |
| 2005/09/13 | 167.5 | 172.8 | 166.3 | 172.8 | +7.2 | +4.3% | 182,400 |
| 2005/09/12 | 162.2 | 165.6 | 161.9 | 165.6 | +4 | +2.5% | 147,200 |
| 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 |
4751～
4800
件表示中 / 5092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 | 215,700円 | +8.6% | +16.2% | 1.12% | 31.16倍 | 3.71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 | 178,700円 | +6.6% | +307.2% | 1.12% | 19.19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 | 363,400円 | +5.5% | -2.5% | 1.71% | 18.10倍 | 2.14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 | 148,400円 | +0.4% | -48.4% | 3.71% | 30.50倍 | 0.73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 | 320,300円 | -2.5% | -60.5% | 0.62% | - | 3.30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
