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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 1,975 | 2,040 | 1,960 | 2,025 | +85 | +4.4% | 622,800 |
| 2017/12/29 | 1,975 | 1,977.5 | 1,930 | 1,940 | -22.5 | -1.1% | 297,800 |
| 2017/12/28 | 1,975 | 1,990 | 1,952.5 | 1,962.5 | -15 | -0.8% | 325,600 |
| 2017/12/27 | 2,000 | 2,035 | 1,962.5 | 1,977.5 | +2.5 | +0.1% | 381,400 |
| 2017/12/26 | 1,965 | 1,982.5 | 1,957.5 | 1,975 | -2.5 | -0.1% | 320,800 |
| 2017/12/25 | 1,970 | 1,985 | 1,962.5 | 1,977.5 | +25 | +1.3% | 276,800 |
| 2017/12/22 | 1,962.5 | 1,967.5 | 1,942.5 | 1,952.5 | -27.5 | -1.4% | 897,600 |
| 2017/12/21 | 2,002.5 | 2,012.5 | 1,970 | 1,980 | -17.5 | -0.9% | 774,000 |
| 2017/12/20 | 1,957.5 | 2,000 | 1,955 | 1,997.5 | +52.5 | +2.7% | 696,800 |
| 2017/12/19 | 1,950 | 1,957.5 | 1,937.5 | 1,945 | -25 | -1.3% | 715,200 |
| 2017/12/18 | 1,975 | 1,975 | 1,942.5 | 1,970 | +12.5 | +0.6% | 1,010,400 |
| 2017/12/15 | 1,922.5 | 1,975 | 1,907.5 | 1,957.5 | +35 | +1.8% | 1,143,200 |
| 2017/12/14 | 1,910 | 1,930 | 1,902.5 | 1,922.5 | +15 | +0.8% | 675,200 |
| 2017/12/13 | 1,880 | 1,917.5 | 1,872.5 | 1,907.5 | +35 | +1.9% | 636,400 |
| 2017/12/12 | 1,885 | 1,897.5 | 1,867.5 | 1,872.5 | -30 | -1.6% | 635,200 |
| 2017/12/11 | 1,925 | 1,925 | 1,875 | 1,902.5 | -12.5 | -0.7% | 938,000 |
| 2017/12/08 | 1,885 | 1,915 | 1,867.5 | 1,915 | +35 | +1.9% | 848,000 |
| 2017/12/07 | 1,850 | 1,905 | 1,822.5 | 1,880 | +40 | +2.2% | 770,000 |
| 2017/12/06 | 1,837.5 | 1,847.5 | 1,830 | 1,840 | -12.5 | -0.7% | 814,400 |
| 2017/12/05 | 1,892.5 | 1,910 | 1,850 | 1,852.5 | -37.5 | -2% | 754,000 |
| 2017/12/04 | 1,895 | 1,915 | 1,860 | 1,890 | -27.5 | -1.4% | 820,000 |
| 2017/12/01 | 1,975 | 1,975 | 1,907.5 | 1,917.5 | +65 | +3.5% | 1,358,400 |
| 2017/11/30 | 1,832.5 | 1,860 | 1,810 | 1,852.5 | +20 | +1.1% | 1,010,000 |
| 2017/11/29 | 1,872.5 | 1,872.5 | 1,827.5 | 1,832.5 | -7.5 | -0.4% | 784,000 |
| 2017/11/28 | 1,830 | 1,865 | 1,827.5 | 1,840 | -7.5 | -0.4% | 942,400 |
| 2017/11/27 | 1,862.5 | 1,865 | 1,835 | 1,847.5 | -35 | -1.9% | 946,400 |
| 2017/11/24 | 1,875 | 1,887.5 | 1,855 | 1,882.5 | -7.5 | -0.4% | 611,200 |
| 2017/11/22 | 1,910 | 1,935 | 1,882.5 | 1,890 | -12.5 | -0.7% | 776,400 |
| 2017/11/21 | 1,887.5 | 1,910 | 1,847.5 | 1,902.5 | +22.5 | +1.2% | 948,000 |
| 2017/11/20 | 1,850 | 1,885 | 1,800 | 1,880 | +75 | +4.2% | 1,400,000 |
| 2017/11/17 | 1,785 | 1,830 | 1,772.5 | 1,805 | +55 | +3.1% | 1,767,600 |
| 2017/11/16 | 1,755 | 1,777.5 | 1,730 | 1,750 | -40 | -2.2% | 2,041,600 |
| 2017/11/15 | 1,842.5 | 1,847.5 | 1,767.5 | 1,790 | +172.5 | +10.7% | 2,353,600 |
| 2017/11/14 | 1,625 | 1,637.5 | 1,607.5 | 1,617.5 | -27.5 | -1.7% | 519,600 |
| 2017/11/13 | 1,645 | 1,657.5 | 1,632.5 | 1,645 | -7.5 | -0.5% | 369,600 |
| 2017/11/10 | 1,635 | 1,657.5 | 1,630 | 1,652.5 | +10 | +0.6% | 437,200 |
| 2017/11/09 | 1,622.5 | 1,665 | 1,617.5 | 1,642.5 | +30 | +1.9% | 765,200 |
| 2017/11/08 | 1,617.5 | 1,625 | 1,592.5 | 1,612.5 | ±0 | ±0% | 611,600 |
| 2017/11/07 | 1,587.5 | 1,615 | 1,577.5 | 1,612.5 | +10 | +0.6% | 511,600 |
| 2017/11/06 | 1,610 | 1,615 | 1,595 | 1,602.5 | -12.5 | -0.8% | 480,400 |
| 2017/11/02 | 1,635 | 1,640 | 1,607.5 | 1,615 | -25 | -1.5% | 572,800 |
| 2017/11/01 | 1,660 | 1,660 | 1,625 | 1,640 | ±0 | ±0% | 860,800 |
| 2017/10/31 | 1,620 | 1,645 | 1,595 | 1,640 | +20 | +1.2% | 954,400 |
| 2017/10/30 | 1,595 | 1,620 | 1,592.5 | 1,620 | +22.5 | +1.4% | 700,800 |
| 2017/10/27 | 1,592.5 | 1,600 | 1,587.5 | 1,597.5 | +12.5 | +0.8% | 311,200 |
| 2017/10/26 | 1,575 | 1,590 | 1,567.5 | 1,585 | +20 | +1.3% | 465,200 |
| 2017/10/25 | 1,557.5 | 1,567.5 | 1,550 | 1,565 | +7.5 | +0.5% | 431,600 |
| 2017/10/24 | 1,567.5 | 1,577.5 | 1,545 | 1,557.5 | -7.5 | -0.5% | 698,400 |
| 2017/10/23 | 1,555 | 1,567.5 | 1,547.5 | 1,565 | +10 | +0.6% | 431,200 |
| 2017/10/20 | 1,530 | 1,557.5 | 1,530 | 1,555 | +27.5 | +1.8% | 676,400 |
1851～
1900
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
