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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,950 | 2,007.5 | 1,930 | 1,935 | -20 | -1% | 944,800 |
| 2018/05/31 | 1,910 | 1,962.5 | 1,880 | 1,955 | +80 | +4.3% | 1,122,800 |
| 2018/05/30 | 1,895 | 1,910 | 1,870 | 1,875 | -37.5 | -2% | 851,200 |
| 2018/05/29 | 1,905 | 1,925 | 1,900 | 1,912.5 | +10 | +0.5% | 685,400 |
| 2018/05/28 | 1,895 | 1,907.5 | 1,870 | 1,902.5 | +15 | +0.8% | 575,800 |
| 2018/05/25 | 1,865 | 1,895 | 1,852.5 | 1,887.5 | +2.5 | +0.1% | 578,600 |
| 2018/05/24 | 1,882.5 | 1,902.5 | 1,867.5 | 1,885 | -7.5 | -0.4% | 690,800 |
| 2018/05/23 | 1,865 | 1,897.5 | 1,857.5 | 1,892.5 | +25 | +1.3% | 942,200 |
| 2018/05/22 | 1,927.5 | 1,932.5 | 1,862.5 | 1,867.5 | -50 | -2.6% | 947,400 |
| 2018/05/21 | 1,900 | 1,955 | 1,900 | 1,917.5 | +20 | +1.1% | 976,800 |
| 2018/05/18 | 1,907.5 | 1,937.5 | 1,890 | 1,897.5 | -30 | -1.6% | 975,200 |
| 2018/05/17 | 1,895 | 1,935 | 1,895 | 1,927.5 | +27.5 | +1.4% | 927,000 |
| 2018/05/16 | 2,005 | 2,005 | 1,880 | 1,900 | -75 | -3.8% | 1,918,200 |
| 2018/05/15 | 2,002.5 | 2,015 | 1,955 | 1,975 | -2.5 | -0.1% | 786,200 |
| 2018/05/14 | 1,962.5 | 1,987.5 | 1,950 | 1,977.5 | -7.5 | -0.4% | 631,000 |
| 2018/05/11 | 1,920 | 1,992.5 | 1,920 | 1,985 | +57.5 | +3% | 438,600 |
| 2018/05/10 | 1,940 | 1,942.5 | 1,900 | 1,927.5 | -20 | -1% | 392,800 |
| 2018/05/09 | 1,952.5 | 1,977.5 | 1,942.5 | 1,947.5 | -7.5 | -0.4% | 429,800 |
| 2018/05/08 | 1,977.5 | 1,980 | 1,937.5 | 1,955 | -22.5 | -1.1% | 639,800 |
| 2018/05/07 | 1,957.5 | 2,000 | 1,952.5 | 1,977.5 | +22.5 | +1.2% | 657,400 |
| 2018/05/02 | 1,965 | 1,972.5 | 1,925 | 1,955 | -12.5 | -0.6% | 469,000 |
| 2018/05/01 | 1,950 | 1,975 | 1,932.5 | 1,967.5 | +50 | +2.6% | 983,800 |
| 2018/04/27 | 1,920 | 1,930 | 1,900 | 1,917.5 | +20 | +1.1% | 390,000 |
| 2018/04/26 | 1,900 | 1,915 | 1,885 | 1,897.5 | +2.5 | +0.1% | 570,800 |
| 2018/04/25 | 1,935 | 1,935 | 1,895 | 1,895 | -40 | -2.1% | 813,000 |
| 2018/04/24 | 1,970 | 1,982.5 | 1,932.5 | 1,935 | -12.5 | -0.6% | 438,400 |
| 2018/04/23 | 1,985 | 1,995 | 1,932.5 | 1,947.5 | -37.5 | -1.9% | 529,600 |
| 2018/04/20 | 1,962.5 | 1,995 | 1,942.5 | 1,985 | +12.5 | +0.6% | 456,800 |
| 2018/04/19 | 1,972.5 | 2,000 | 1,965 | 1,972.5 | ±0 | ±0% | 619,600 |
| 2018/04/18 | 1,950 | 1,995 | 1,932.5 | 1,972.5 | +15 | +0.8% | 1,229,800 |
| 2018/04/17 | 2,027.5 | 2,042.5 | 1,942.5 | 1,957.5 | -67.5 | -3.3% | 1,446,400 |
| 2018/04/16 | 2,070 | 2,080 | 2,005 | 2,025 | -25 | -1.2% | 801,800 |
| 2018/04/13 | 2,110 | 2,140 | 2,040 | 2,050 | +10 | +0.5% | 1,905,200 |
| 2018/04/12 | 2,080 | 2,095 | 2,032.5 | 2,040 | -50 | -2.4% | 791,400 |
| 2018/04/11 | 2,107.5 | 2,115 | 2,032.5 | 2,090 | -40 | -1.9% | 853,200 |
| 2018/04/10 | 2,150 | 2,180 | 2,120 | 2,130 | -15 | -0.7% | 784,800 |
| 2018/04/09 | 2,122.5 | 2,170 | 2,110 | 2,145 | +22.5 | +1.1% | 721,800 |
| 2018/04/06 | 2,125 | 2,162.5 | 2,112.5 | 2,122.5 | +22.5 | +1.1% | 763,200 |
| 2018/04/05 | 2,107.5 | 2,130 | 2,082.5 | 2,100 | +2.5 | +0.1% | 742,600 |
| 2018/04/04 | 2,182.5 | 2,187.5 | 2,067.5 | 2,097.5 | -107.5 | -4.9% | 1,380,800 |
| 2018/04/03 | 2,125 | 2,217.5 | 2,122.5 | 2,205 | +57.5 | +2.7% | 1,219,800 |
| 2018/04/02 | 2,120 | 2,180 | 2,110 | 2,147.5 | +40 | +1.9% | 886,400 |
| 2018/03/30 | 2,122.5 | 2,142.5 | 2,067.5 | 2,107.5 | -15 | -0.7% | 1,367,200 |
| 2018/03/29 | 2,070 | 2,130 | 2,050 | 2,122.5 | +87.5 | +4.3% | 1,549,200 |
| 2018/03/28 | 1,975 | 2,035 | 1,975 | 2,035 | +35 | +1.8% | 730,600 |
| 2018/03/27 | 1,982.5 | 2,000 | 1,950 | 2,000 | +52.5 | +2.7% | 945,200 |
| 2018/03/26 | 1,885 | 1,950 | 1,875 | 1,947.5 | +57.5 | +3% | 1,104,200 |
| 2018/03/23 | 1,900 | 1,917.5 | 1,870 | 1,890 | -70 | -3.6% | 646,800 |
| 2018/03/22 | 1,940 | 1,972.5 | 1,935 | 1,960 | +30 | +1.6% | 485,800 |
| 2018/03/20 | 1,900 | 1,932.5 | 1,880 | 1,930 | ±0 | ±0% | 574,000 |
1751～
1800
件表示中 / 5164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 | 238,400円 | +10.8% | +36.5% | 1.02% | 57.05倍 | 4.06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 | 182,400円 | +0.2% | -8.8% | 1.64% | 19.59倍 | 2.74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 | 337,200円 | -4.5% | -19.5% | 1.96% | 21.65倍 | 1.96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 | 147,400円 | -0.7% | +782.4% | 3.39% | 16.17倍 | 0.76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 | 944,300円 | +5.6% | +3.5% | 2.27% | 17.65倍 | 2.20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
