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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,440 | 1,445 | 1,405 | 1,425 | +10 | +0.7% | 1,483,600 |
| 2015/12/02 | 1,350 | 1,417.5 | 1,350 | 1,415 | +60 | +4.4% | 1,188,400 |
| 2015/12/01 | 1,352.5 | 1,370 | 1,337.5 | 1,355 | +17.5 | +1.3% | 498,800 |
| 2015/11/30 | 1,365 | 1,372.5 | 1,330 | 1,337.5 | -32.5 | -2.4% | 692,400 |
| 2015/11/27 | 1,370 | 1,380 | 1,352.5 | 1,370 | -2.5 | -0.2% | 363,200 |
| 2015/11/26 | 1,325 | 1,387.5 | 1,325 | 1,372.5 | +47.5 | +3.6% | 927,200 |
| 2015/11/25 | 1,360 | 1,360 | 1,320 | 1,325 | -20 | -1.5% | 501,200 |
| 2015/11/24 | 1,365 | 1,370 | 1,332.5 | 1,345 | -32.5 | -2.4% | 770,800 |
| 2015/11/20 | 1,352.5 | 1,392.5 | 1,352.5 | 1,377.5 | ±0 | ±0% | 776,800 |
| 2015/11/19 | 1,372.5 | 1,425 | 1,365 | 1,377.5 | +27.5 | +2% | 942,800 |
| 2015/11/18 | 1,327.5 | 1,365 | 1,312.5 | 1,350 | -2.5 | -0.2% | 934,800 |
| 2015/11/17 | 1,342.5 | 1,365 | 1,327.5 | 1,352.5 | +25 | +1.9% | 776,400 |
| 2015/11/16 | 1,285 | 1,417.5 | 1,277.5 | 1,327.5 | +67.5 | +5.4% | 2,814,000 |
| 2015/11/13 | 1,225 | 1,262.5 | 1,213.8 | 1,260 | +30 | +2.4% | 762,000 |
| 2015/11/12 | 1,237.5 | 1,241.3 | 1,223.8 | 1,230 | -10 | -0.8% | 372,800 |
| 2015/11/11 | 1,243.8 | 1,250 | 1,220 | 1,240 | -5 | -0.4% | 727,200 |
| 2015/11/10 | 1,195 | 1,257.5 | 1,193.8 | 1,245 | +41.2 | +3.4% | 1,020,800 |
| 2015/11/09 | 1,183.8 | 1,205 | 1,167.5 | 1,203.8 | +26.3 | +2.2% | 676,000 |
| 2015/11/06 | 1,131.3 | 1,181.3 | 1,131.3 | 1,177.5 | +28.7 | +2.5% | 693,600 |
| 2015/11/05 | 1,117.5 | 1,160 | 1,117.5 | 1,148.8 | +36.3 | +3.3% | 360,800 |
| 2015/11/04 | 1,135 | 1,148.8 | 1,112.5 | 1,112.5 | -10 | -0.9% | 269,200 |
| 2015/11/02 | 1,140 | 1,158.8 | 1,121.3 | 1,122.5 | -52.5 | -4.5% | 717,600 |
| 2015/10/30 | 1,125 | 1,187.5 | 1,116.3 | 1,175 | +62.5 | +5.6% | 1,139,600 |
| 2015/10/29 | 1,060 | 1,117.5 | 1,060 | 1,112.5 | +35 | +3.2% | 604,800 |
| 2015/10/28 | 1,051.3 | 1,085 | 1,050 | 1,077.5 | +12.5 | +1.2% | 419,200 |
| 2015/10/27 | 1,072.5 | 1,097.5 | 1,065 | 1,065 | -25 | -2.3% | 514,000 |
| 2015/10/26 | 1,107.5 | 1,107.5 | 1,088.8 | 1,090 | +7.5 | +0.7% | 409,600 |
| 2015/10/23 | 1,053.8 | 1,086.3 | 1,046.3 | 1,082.5 | +50 | +4.8% | 854,000 |
| 2015/10/22 | 1,046.3 | 1,050 | 1,023.8 | 1,032.5 | -23.8 | -2.3% | 1,180,400 |
| 2015/10/21 | 1,067.5 | 1,073.8 | 1,051.3 | 1,056.3 | -20 | -1.9% | 576,000 |
| 2015/10/20 | 1,070 | 1,091.3 | 1,061.3 | 1,076.3 | +1.3 | +0.1% | 423,600 |
| 2015/10/19 | 1,082.5 | 1,098.8 | 1,075 | 1,075 | -3.8 | -0.4% | 545,600 |
| 2015/10/16 | 1,092.5 | 1,108.8 | 1,078.8 | 1,078.8 | -13.7 | -1.3% | 297,600 |
| 2015/10/15 | 1,066.3 | 1,096.3 | 1,065 | 1,092.5 | +8.7 | +0.8% | 461,600 |
| 2015/10/14 | 1,066.3 | 1,087.5 | 1,053.8 | 1,083.8 | -7.5 | -0.7% | 830,800 |
| 2015/10/13 | 1,046.3 | 1,102.5 | 1,038.8 | 1,091.3 | +27.5 | +2.6% | 1,032,000 |
| 2015/10/09 | 1,057.5 | 1,070 | 1,033.8 | 1,063.8 | -11.2 | -1% | 950,400 |
| 2015/10/08 | 1,126.3 | 1,130 | 1,068.8 | 1,075 | -51.3 | -4.6% | 969,600 |
| 2015/10/07 | 1,116.3 | 1,137.5 | 1,095 | 1,126.3 | +1.3 | +0.1% | 829,200 |
| 2015/10/06 | 1,098.8 | 1,147.5 | 1,093.8 | 1,125 | +42.5 | +3.9% | 1,335,600 |
| 2015/10/05 | 1,088.8 | 1,096.3 | 1,071.3 | 1,082.5 | +11.2 | +1% | 446,800 |
| 2015/10/02 | 1,077.5 | 1,090 | 1,062.5 | 1,071.3 | -30 | -2.7% | 690,400 |
| 2015/10/01 | 1,090 | 1,106.3 | 1,066.3 | 1,101.3 | +28.8 | +2.7% | 966,800 |
| 2015/09/30 | 1,025 | 1,080 | 1,018.8 | 1,072.5 | +52.5 | +5.1% | 1,004,800 |
| 2015/09/29 | 1,031.3 | 1,048.8 | 1,006.3 | 1,020 | -50 | -4.7% | 900,000 |
| 2015/09/28 | 1,037.5 | 1,082.5 | 1,035 | 1,070 | +23.7 | +2.3% | 842,000 |
| 2015/09/25 | 1,030 | 1,053.8 | 993.8 | 1,046.3 | +15 | +1.5% | 1,402,800 |
| 2015/09/24 | 1,025 | 1,050 | 1,022.5 | 1,031.3 | -23.7 | -2.2% | 1,332,400 |
| 2015/09/18 | 1,098.8 | 1,125 | 1,055 | 1,055 | -61.3 | -5.5% | 3,547,600 |
| 2015/09/17 | 1,113.8 | 1,121.3 | 1,095 | 1,116.3 | +20 | +1.8% | 647,600 |
2301～
2350
件表示中 / 5103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 | 220,400円 | +8.6% | +16.2% | 1.10% | 31.84倍 | 3.79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 | 194,000円 | +6.6% | +307.2% | 1.03% | 20.84倍 | 3.11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 | 366,000円 | +5.5% | -2.5% | 1.69% | 18.23倍 | 2.16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 | 139,000円 | -0.3% | -89.5% | 3.60% | 101.53倍 | 0.69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 | 322,800円 | -2.5% | -60.5% | 0.62% | - | 3.32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
