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 |
|---|---|---|---|---|---|---|---|
| 2003/09/11 | 1,167.5 | 1,167.5 | 1,165 | 1,167.5 | +2.5 | +0.2% | 1,600 |
| 2003/09/10 | 1,185 | 1,190 | 1,165 | 1,165 | -20 | -1.7% | 6,800 |
| 2003/09/09 | 1,185 | 1,185 | 1,182.5 | 1,185 | +2.5 | +0.2% | 4,400 |
| 2003/09/08 | 1,177.5 | 1,182.5 | 1,177.5 | 1,182.5 | +10 | +0.9% | 800 |
| 2003/09/05 | 1,167.5 | 1,172.5 | 1,167.5 | 1,172.5 | -5 | -0.4% | 3,200 |
| 2003/09/04 | 1,167.5 | 1,180 | 1,167.5 | 1,177.5 | +5 | +0.4% | 2,000 |
| 2003/09/03 | 1,162.5 | 1,172.5 | 1,162.5 | 1,172.5 | -20 | -1.7% | 1,600 |
| 2003/09/02 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | +5 | +0.4% | 800 |
| 2003/09/01 | 1,185 | 1,187.5 | 1,185 | 1,187.5 | +25 | +2.2% | 2,400 |
| 2003/08/29 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | -2.5 | -0.2% | 800 |
| 2003/08/28 | 1,165 | 1,165 | 1,162.5 | 1,165 | -10 | -0.9% | 2,400 |
| 2003/08/27 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | +5 | +0.4% | 800 |
| 2003/08/26 | 1,150 | 1,172.5 | 1,150 | 1,170 | +5 | +0.4% | 2,000 |
| 2003/08/25 | 1,155 | 1,165 | 1,152.5 | 1,165 | +15 | +1.3% | 2,000 |
| 2003/08/22 | 1,150 | 1,150 | 1,140 | 1,150 | +12.5 | +1.1% | 1,600 |
| 2003/08/21 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | -32.5 | -2.8% | 400 |
| 2003/08/20 | 1,150 | 1,170 | 1,150 | 1,170 | +32.5 | +2.9% | 1,200 |
| 2003/08/19 | 1,172.5 | 1,172.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 1,600 |
| 2003/08/18 | 1,172.5 | 1,175 | 1,140 | 1,140 | -45 | -3.8% | 7,200 |
| 2003/08/15 | 1,125 | 1,185 | 1,125 | 1,185 | +60 | +5.3% | 2,800 |
| 2003/08/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 21,600 |
| 2003/08/13 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | +25 | +2.3% | 800 |
| 2003/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 400 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 3,600 |
| 2003/08/07 | 1,125 | 1,125 | 1,125 | 1,125 | -12.5 | -1.1% | 400 |
| 2003/08/06 | 1,137.5 | 1,137.5 | 1,125 | 1,137.5 | -2.5 | -0.2% | 6,400 |
| 2003/08/05 | 1,125 | 1,140 | 1,100 | 1,140 | +15 | +1.3% | 8,400 |
| 2003/08/04 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2003/08/01 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2003/07/31 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,200 |
| 2003/07/30 | 1,140 | 1,140 | 1,117.5 | 1,125 | -15 | -1.3% | 1,600 |
| 2003/07/29 | 1,145 | 1,145 | 1,140 | 1,140 | -2.5 | -0.2% | 1,200 |
| 2003/07/28 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | - | - | 1,200 |
| 2003/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/24 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2003/07/23 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2003/07/22 | 1,145 | 1,145 | 1,145 | 1,145 | +2.5 | +0.2% | 400 |
| 2003/07/18 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +17.5 | +1.6% | 400 |
| 2003/07/17 | 1,145 | 1,145 | 1,125 | 1,125 | -20 | -1.7% | 1,200 |
| 2003/07/16 | 1,137.5 | 1,145 | 1,125 | 1,145 | +10 | +0.9% | 3,600 |
| 2003/07/15 | 1,147.5 | 1,147.5 | 1,135 | 1,135 | -10 | -0.9% | 7,600 |
| 2003/07/14 | 1,145 | 1,145 | 1,145 | 1,145 | -20 | -1.7% | 16,800 |
| 2003/07/11 | 1,175 | 1,175 | 1,165 | 1,165 | -22.5 | -1.9% | 800 |
| 2003/07/10 | 1,187.5 | 1,197.5 | 1,187.5 | 1,187.5 | +12.5 | +1.1% | 4,800 |
| 2003/07/09 | 1,177.5 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 3,600 |
| 2003/07/08 | 1,177.5 | 1,177.5 | 1,172.5 | 1,175 | ±0 | ±0% | 2,400 |
| 2003/07/07 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -22.5 | -1.9% | 2,400 |
| 2003/07/04 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | ±0 | ±0% | 400 |
| 2003/07/03 | 1,197.5 | 1,205 | 1,197.5 | 1,197.5 | ±0 | ±0% | 2,400 |
5301～
5350
件表示中 / 6950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 | 106,900円 | +2.8% | +209.5% | 3.74% | - | 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 | 106,000円 | -2.2% | -14.2% | 3.02% | 27.56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 | 53,100円 | +16.9% | +206.6% | 3.77% | 10.06倍 | 0.35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 |
| 日タングス | 120,300円 | +7.3% | +12.0% | 4.16% | 9.72倍 | 0.47倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
市場注目の銘柄
チャート関連のコラム
