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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 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 |
| 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 |
5301～
5350
件表示中 / 7022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 | 202,000円 | -8.3% | -36.9% | 5.45% | 9.02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 | 106,700円 | +4.2% | +92.3% | 3.75% | - | 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 |
| 小野測 | 56,600円 | +16.9% | +206.6% | 3.53% | 10.73倍 | 0.38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 |
| ウインテスト | 12,700円 | +7.9% | - | 0.00% | - | 7.60倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.35倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
