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 |
|---|---|---|---|---|---|---|---|
| 2003/11/28 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 400 |
| 2003/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/25 | 1,250 | 1,275 | 1,250 | 1,275 | +47.5 | +3.9% | 3,600 |
| 2003/11/21 | 1,252.5 | 1,252.5 | 1,227.5 | 1,227.5 | -35 | -2.8% | 3,200 |
| 2003/11/20 | 1,262.5 | 1,262.5 | 1,252.5 | 1,262.5 | ±0 | ±0% | 4,800 |
| 2003/11/19 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | +7.5 | +0.6% | 2,800 |
| 2003/11/18 | 1,277.5 | 1,277.5 | 1,255 | 1,255 | -22.5 | -1.8% | 5,200 |
| 2003/11/17 | 1,337.5 | 1,337.5 | 1,277.5 | 1,277.5 | +25 | +2% | 8,800 |
| 2003/11/14 | 1,252.5 | 1,287.5 | 1,252.5 | 1,252.5 | - | - | 2,800 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | - | - | 1,600 |
| 2003/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/10 | 1,275 | 1,300 | 1,275 | 1,275 | +32.5 | +2.6% | 6,800 |
| 2003/11/07 | 1,252.5 | 1,252.5 | 1,242.5 | 1,242.5 | -10 | -0.8% | 800 |
| 2003/11/06 | 1,275 | 1,275 | 1,252.5 | 1,252.5 | +2.5 | +0.2% | 4,000 |
| 2003/11/05 | 1,272.5 | 1,275 | 1,250 | 1,250 | -12.5 | -1% | 6,400 |
| 2003/11/04 | 1,262.5 | 1,275 | 1,262.5 | 1,262.5 | +12.5 | +1% | 2,400 |
| 2003/10/31 | 1,250 | 1,250 | 1,250 | 1,250 | +7.5 | +0.6% | 400 |
| 2003/10/30 | 1,242.5 | 1,242.5 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 400 |
| 2003/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2003/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | +7.5 | +0.6% | 800 |
| 2003/10/27 | 1,242.5 | 1,242.5 | 1,242.5 | 1,242.5 | +2.5 | +0.2% | 1,200 |
| 2003/10/24 | 1,245 | 1,245 | 1,240 | 1,240 | -35 | -2.7% | 3,200 |
| 2003/10/23 | 1,305 | 1,305 | 1,275 | 1,275 | -30 | -2.3% | 15,200 |
| 2003/10/22 | 1,307.5 | 1,312.5 | 1,305 | 1,305 | +2.5 | +0.2% | 1,600 |
| 2003/10/21 | 1,302.5 | 1,312.5 | 1,302.5 | 1,302.5 | +5 | +0.4% | 8,800 |
| 2003/10/20 | 1,275 | 1,300 | 1,250 | 1,297.5 | +57.5 | +4.6% | 5,600 |
| 2003/10/17 | 1,317.5 | 1,317.5 | 1,240 | 1,240 | -85 | -6.4% | 6,000 |
| 2003/10/16 | 1,240 | 1,367.5 | 1,240 | 1,325 | +87.5 | +7.1% | 6,000 |
| 2003/10/15 | 1,237.5 | 1,242.5 | 1,235 | 1,237.5 | +15 | +1.2% | 4,800 |
| 2003/10/14 | 1,230 | 1,235 | 1,222.5 | 1,222.5 | +22.5 | +1.9% | 8,400 |
| 2003/10/10 | 1,225 | 1,225 | 1,200 | 1,200 | +12.5 | +1.1% | 6,000 |
| 2003/10/09 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 1,200 |
| 2003/10/08 | 1,175 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 4,800 |
| 2003/10/07 | 1,175 | 1,175 | 1,157.5 | 1,175 | ±0 | ±0% | 13,600 |
| 2003/10/06 | 1,175 | 1,175 | 1,175 | 1,175 | +22.5 | +2% | 6,800 |
| 2003/10/03 | 1,180 | 1,180 | 1,152.5 | 1,152.5 | -27.5 | -2.3% | 3,600 |
| 2003/10/02 | 1,180 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 1,600 |
| 2003/10/01 | 1,172.5 | 1,175 | 1,172.5 | 1,175 | +5 | +0.4% | 6,400 |
| 2003/09/30 | 1,170 | 1,170 | 1,170 | 1,170 | +25 | +2.2% | 400 |
| 2003/09/29 | 1,145 | 1,145 | 1,145 | 1,145 | +15 | +1.3% | 400 |
| 2003/09/26 | 1,147.5 | 1,147.5 | 1,130 | 1,130 | -15 | -1.3% | 800 |
| 2003/09/25 | 1,137.5 | 1,145 | 1,137.5 | 1,145 | - | - | 2,400 |
| 2003/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/19 | 1,185 | 1,185 | 1,185 | 1,185 | +27.5 | +2.4% | 800 |
| 2003/09/18 | 1,165 | 1,165 | 1,157.5 | 1,157.5 | ±0 | ±0% | 4,400 |
| 2003/09/17 | 1,187.5 | 1,187.5 | 1,150 | 1,157.5 | -30 | -2.5% | 6,000 |
| 2003/09/16 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | -7.5 | -0.6% | 400 |
5251～
5300
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 | -2.2% | +28.9% | 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
