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 |
|---|---|---|---|---|---|---|---|
| 2005/04/01 | 152.8 | 154.4 | 151.3 | 151.6 | -1.5 | -1% | 1,878,400 |
| 2005/03/31 | 153.8 | 154.1 | 152.5 | 153.1 | -0.7 | -0.5% | 1,440,000 |
| 2005/03/30 | 155.9 | 156.3 | 153.1 | 153.8 | -2.1 | -1.3% | 563,200 |
| 2005/03/29 | 156.9 | 157.2 | 155.9 | 155.9 | -1.9 | -1.2% | 329,600 |
| 2005/03/28 | 159.4 | 159.7 | 157.2 | 157.8 | -1.6 | -1% | 342,400 |
| 2005/03/25 | 160 | 160.3 | 158.8 | 159.4 | -0.9 | -0.6% | 528,000 |
| 2005/03/24 | 162.5 | 162.8 | 158.4 | 160.3 | -2.5 | -1.5% | 841,600 |
| 2005/03/23 | 155 | 162.8 | 153.8 | 162.8 | +7.5 | +4.8% | 889,600 |
| 2005/03/22 | 155.3 | 157.5 | 153.4 | 155.3 | -0.3 | -0.2% | 531,200 |
| 2005/03/18 | 159.1 | 159.4 | 154.7 | 155.6 | -3.8 | -2.4% | 400,000 |
| 2005/03/17 | 159.4 | 159.7 | 150.6 | 159.4 | -1.2 | -0.7% | 1,017,600 |
| 2005/03/16 | 162.2 | 162.5 | 159.7 | 160.6 | -1.9 | -1.2% | 246,400 |
| 2005/03/15 | 163.4 | 163.8 | 160.6 | 162.5 | -1.3 | -0.8% | 1,008,000 |
| 2005/03/14 | 164.7 | 165.3 | 163.4 | 163.8 | -0.9 | -0.5% | 489,600 |
| 2005/03/11 | 164.7 | 166.6 | 161.9 | 164.7 | ±0 | ±0% | 924,800 |
| 2005/03/10 | 170.3 | 170.6 | 164.7 | 164.7 | -5.6 | -3.3% | 2,102,400 |
| 2005/03/09 | 167.5 | 171.6 | 160.6 | 170.3 | +2.5 | +1.5% | 1,241,600 |
| 2005/03/08 | 171.3 | 171.6 | 167.2 | 167.8 | -3.8 | -2.2% | 1,494,400 |
| 2005/03/07 | 172.2 | 172.5 | 167.8 | 171.6 | -0.6 | -0.3% | 1,568,000 |
| 2005/03/04 | 168.8 | 172.5 | 168.8 | 172.2 | +3.4 | +2% | 1,833,600 |
| 2005/03/03 | 165.9 | 168.8 | 165.9 | 168.8 | +2.9 | +1.7% | 1,798,400 |
| 2005/03/02 | 160.3 | 165.9 | 160.3 | 165.9 | +5.3 | +3.3% | 2,307,200 |
| 2005/03/01 | 159.7 | 160.9 | 159.4 | 160.6 | +0.9 | +0.6% | 1,292,800 |
| 2005/02/28 | 155.9 | 160.6 | 155.9 | 159.7 | +3.4 | +2.2% | 1,280,000 |
| 2005/02/25 | 154.4 | 156.6 | 153.1 | 156.3 | +2.9 | +1.9% | 1,145,600 |
| 2005/02/24 | 146.9 | 154.1 | 146.9 | 153.4 | +6.8 | +4.6% | 435,200 |
| 2005/02/23 | 147.8 | 148.1 | 143.8 | 146.6 | -2.5 | -1.7% | 352,000 |
| 2005/02/22 | 148.8 | 149.7 | 147.5 | 149.1 | +1.6 | +1.1% | 368,000 |
| 2005/02/21 | 147.5 | 147.8 | 145.3 | 147.5 | ±0 | ±0% | 201,600 |
| 2005/02/18 | 144.4 | 150.9 | 144.4 | 147.5 | +2.8 | +1.9% | 1,660,800 |
| 2005/02/17 | 152.2 | 153.1 | 144.7 | 144.7 | -7.8 | -5.1% | 617,600 |
| 2005/02/16 | 155 | 155.3 | 152.2 | 152.5 | -2.2 | -1.4% | 800,000 |
| 2005/02/15 | 147.2 | 155.6 | 146.9 | 154.7 | +7.8 | +5.3% | 1,382,400 |
| 2005/02/14 | 151.3 | 151.6 | 145 | 146.9 | -5 | -3.3% | 361,600 |
| 2005/02/10 | 152.2 | 152.5 | 150 | 151.9 | -0.6 | -0.4% | 428,800 |
| 2005/02/09 | 153.1 | 153.4 | 151.9 | 152.5 | -0.9 | -0.6% | 646,400 |
| 2005/02/08 | 149.7 | 153.4 | 149.7 | 153.4 | +3.4 | +2.3% | 1,062,400 |
| 2005/02/07 | 140.3 | 152.5 | 140.3 | 150 | +9.7 | +6.9% | 2,012,800 |
| 2005/02/04 | 149.7 | 150 | 139.7 | 140.3 | -9.4 | -6.3% | 5,244,800 |
| 2005/02/03 | 145 | 154.4 | 144.7 | 149.7 | +4.7 | +3.2% | 4,460,800 |
| 2005/02/02 | 140.3 | 149.4 | 140.3 | 145 | +4.4 | +3.1% | 3,692,800 |
| 2005/02/01 | 138.4 | 141.6 | 138.4 | 140.6 | +1.8 | +1.3% | 2,281,600 |
| 2005/01/31 | 132.5 | 139.1 | 132.5 | 138.8 | +4.4 | +3.3% | 934,400 |
| 2005/01/28 | 132.5 | 134.4 | 131.3 | 134.4 | +1.9 | +1.4% | 265,600 |
| 2005/01/27 | 132.5 | 133.4 | 132.2 | 132.5 | -0.9 | -0.7% | 288,000 |
| 2005/01/26 | 133.8 | 133.8 | 132.5 | 133.4 | -0.4 | -0.3% | 400,000 |
| 2005/01/25 | 134.4 | 135.6 | 132.5 | 133.8 | -2.1 | -1.5% | 214,400 |
| 2005/01/24 | 132.5 | 135.9 | 131.6 | 135.9 | +4 | +3% | 675,200 |
| 2005/01/21 | 130.6 | 131.9 | 130 | 131.9 | +0.6 | +0.5% | 528,000 |
| 2005/01/20 | 131.3 | 131.6 | 130.6 | 131.3 | -0.3 | -0.2% | 880,000 |
4901～
4950
件表示中 / 5085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 | 219,300円 | +8.6% | +16.2% | 1.10% | 31.68倍 | 3.77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 | 178,300円 | +6.6% | +307.2% | 1.12% | 19.14倍 | 2.86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 | 344,600円 | +5.5% | -2.5% | 1.80% | 17.17倍 | 2.03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 | 133,500円 | +0.4% | -48.4% | 4.12% | 27.44倍 | 0.66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 | 318,000円 | -2.5% | -60.5% | 0.63% | - | 3.27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
