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 |
|---|---|---|---|---|---|---|---|
| 2005/08/11 | 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 |
| 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 |
4851～
4900
件表示中 / 5124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 | 233,600円 | +10.8% | +36.5% | 1.04% | 55.90倍 | 4.00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 | 195,000円 | +0.2% | -8.8% | 1.54% | 20.94倍 | 2.92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 | 341,700円 | -4.5% | -19.5% | 1.93% | 21.94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 | 142,100円 | -0.7% | +782.4% | 3.52% | 15.57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 | 326,100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
