ＡＳＴＩ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 |
|---|---|---|---|---|---|---|---|
| 2004/02/16 | 1,925 | 1,952.5 | 1,925 | 1,935 | +22.5 | +1.2% | 8,000 |
| 2004/02/13 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | ±0 | ±0% | 4,000 |
| 2004/02/12 | 1,912.5 | 1,925 | 1,912.5 | 1,912.5 | ±0 | ±0% | 2,000 |
| 2004/02/10 | 1,925 | 1,925 | 1,912.5 | 1,912.5 | ±0 | ±0% | 4,000 |
| 2004/02/09 | 1,915 | 1,917.5 | 1,912.5 | 1,912.5 | ±0 | ±0% | 3,600 |
| 2004/02/06 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | -12.5 | -0.6% | 4,000 |
| 2004/02/05 | 1,912.5 | 1,937.5 | 1,912.5 | 1,925 | +12.5 | +0.7% | 8,400 |
| 2004/02/04 | 1,912.5 | 1,917.5 | 1,912.5 | 1,912.5 | +12.5 | +0.7% | 5,600 |
| 2004/02/03 | 1,900 | 1,900 | 1,845 | 1,900 | +12.5 | +0.7% | 6,400 |
| 2004/02/02 | 1,937.5 | 1,937.5 | 1,870 | 1,887.5 | ±0 | ±0% | 4,000 |
| 2004/01/30 | 1,827.5 | 1,887.5 | 1,825 | 1,887.5 | +62.5 | +3.4% | 9,200 |
| 2004/01/29 | 1,800 | 1,832.5 | 1,800 | 1,825 | +30 | +1.7% | 7,200 |
| 2004/01/28 | 1,700 | 1,795 | 1,700 | 1,795 | +120 | +7.2% | 9,600 |
| 2004/01/27 | 1,652.5 | 1,675 | 1,652.5 | 1,675 | +25 | +1.5% | 2,400 |
| 2004/01/26 | 1,650 | 1,650 | 1,650 | 1,650 | -2.5 | -0.2% | 2,000 |
| 2004/01/23 | 1,662.5 | 1,662.5 | 1,650 | 1,652.5 | -22.5 | -1.3% | 2,400 |
| 2004/01/22 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | +25 | +1.5% | 3,200 |
| 2004/01/21 | 1,670 | 1,670 | 1,650 | 1,650 | -25 | -1.5% | 2,400 |
| 2004/01/20 | 1,650 | 1,675 | 1,647.5 | 1,675 | +37.5 | +2.3% | 4,400 |
| 2004/01/19 | 1,552.5 | 1,637.5 | 1,552.5 | 1,637.5 | +90 | +5.8% | 5,200 |
| 2004/01/16 | 1,577.5 | 1,577.5 | 1,502.5 | 1,547.5 | -72.5 | -4.5% | 4,000 |
| 2004/01/15 | 1,637.5 | 1,637.5 | 1,620 | 1,620 | -30 | -1.8% | 5,200 |
| 2004/01/14 | 1,745 | 1,747.5 | 1,650 | 1,650 | -25 | -1.5% | 8,800 |
| 2004/01/13 | 1,632.5 | 1,675 | 1,625 | 1,675 | +142.5 | +9.3% | 8,000 |
| 2004/01/09 | 1,457.5 | 1,582.5 | 1,457.5 | 1,532.5 | +102.5 | +7.2% | 10,000 |
| 2004/01/08 | 1,387.5 | 1,440 | 1,387.5 | 1,430 | +55 | +4% | 8,800 |
| 2004/01/07 | 1,377.5 | 1,377.5 | 1,362.5 | 1,375 | -2.5 | -0.2% | 3,200 |
| 2004/01/06 | 1,365 | 1,387.5 | 1,350 | 1,377.5 | +52.5 | +4% | 10,400 |
| 2004/01/05 | 1,322.5 | 1,325 | 1,322.5 | 1,325 | +2.5 | +0.2% | 800 |
| 2003/12/30 | 1,300 | 1,322.5 | 1,277.5 | 1,322.5 | +22.5 | +1.7% | 3,200 |
| 2003/12/29 | 1,305 | 1,322.5 | 1,300 | 1,300 | ±0 | ±0% | 3,600 |
| 2003/12/26 | 1,265 | 1,300 | 1,265 | 1,300 | +42.5 | +3.4% | 2,400 |
| 2003/12/25 | 1,275 | 1,275 | 1,257.5 | 1,257.5 | -20 | -1.6% | 2,400 |
| 2003/12/24 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | +2.5 | +0.2% | 1,200 |
| 2003/12/22 | 1,275 | 1,275 | 1,275 | 1,275 | -2.5 | -0.2% | 800 |
| 2003/12/19 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | +10 | +0.8% | 1,200 |
| 2003/12/18 | 1,267.5 | 1,267.5 | 1,267.5 | 1,267.5 | - | - | 1,200 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 800 |
| 2003/12/15 | 1,297.5 | 1,325 | 1,297.5 | 1,325 | +65 | +5.2% | 3,200 |
| 2003/12/12 | 1,260 | 1,260 | 1,260 | 1,260 | +15 | +1.2% | 400 |
| 2003/12/11 | 1,245 | 1,245 | 1,245 | 1,245 | -80 | -6% | 400 |
| 2003/12/10 | 1,300 | 1,325 | 1,300 | 1,325 | +55 | +4.3% | 3,600 |
| 2003/12/09 | 1,270 | 1,270 | 1,270 | 1,270 | +5 | +0.4% | 800 |
| 2003/12/08 | 1,275 | 1,275 | 1,265 | 1,265 | +10 | +0.8% | 1,200 |
| 2003/12/05 | 1,257.5 | 1,257.5 | 1,255 | 1,255 | +17.5 | +1.4% | 3,200 |
| 2003/12/04 | 1,247.5 | 1,247.5 | 1,237.5 | 1,237.5 | -12.5 | -1% | 4,800 |
| 2003/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | -12.5 | -1% | 1,200 |
| 2003/12/02 | 1,252.5 | 1,262.5 | 1,252.5 | 1,262.5 | +17.5 | +1.4% | 1,200 |
| 2003/12/01 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 400 |
5201～
5250
件表示中 / 6951件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＴＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＴＩ | 198,000円 | +2.2% | -48.1% | 5.56% | 5.63倍 | 0.26倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| オリジン | 105,800円 | +2.8% | +209.5% | 3.78% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 106,400円 | -2.2% | -14.2% | 3.01% | 27.66倍 | 0.55倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 小野測 | 53,400円 | +16.9% | +206.6% | 3.75% | 10.12倍 | 0.36倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| ミナトＨＤ | 79,200円 | +20.9% | -45.7% | 1.77% | 12.10倍 | 0.99倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
