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 |
|---|---|---|---|---|---|---|---|
| 2003/07/02 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | +22.5 | +1.9% | 1,200 |
| 2003/07/01 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -25 | -2.1% | 1,600 |
| 2003/06/30 | 1,187.5 | 1,200 | 1,187.5 | 1,200 | +37.5 | +3.2% | 2,000 |
| 2003/06/27 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +17.5 | +1.5% | 400 |
| 2003/06/26 | 1,145 | 1,145 | 1,145 | 1,145 | -37.5 | -3.2% | 400 |
| 2003/06/25 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | - | - | 400 |
| 2003/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/23 | 1,197.5 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 1,200 |
| 2003/06/20 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | ±0 | ±0% | 1,200 |
| 2003/06/19 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2003/06/18 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2003/06/17 | 1,170 | 1,175 | 1,162.5 | 1,175 | ±0 | ±0% | 2,000 |
| 2003/06/16 | 1,177.5 | 1,177.5 | 1,175 | 1,175 | -5 | -0.4% | 2,400 |
| 2003/06/13 | 1,195 | 1,195 | 1,180 | 1,180 | +2.5 | +0.2% | 1,200 |
| 2003/06/12 | 1,190 | 1,190 | 1,177.5 | 1,177.5 | -5 | -0.4% | 2,000 |
| 2003/06/11 | 1,185 | 1,187.5 | 1,182.5 | 1,182.5 | +7.5 | +0.6% | 4,800 |
| 2003/06/10 | 1,182.5 | 1,182.5 | 1,175 | 1,175 | +7.5 | +0.6% | 4,400 |
| 2003/06/09 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | ±0 | ±0% | 2,000 |
| 2003/06/06 | 1,175 | 1,175 | 1,167.5 | 1,167.5 | -7.5 | -0.6% | 1,600 |
| 2003/06/05 | 1,180 | 1,185 | 1,175 | 1,175 | -2.5 | -0.2% | 3,200 |
| 2003/06/04 | 1,175 | 1,177.5 | 1,175 | 1,177.5 | +5 | +0.4% | 800 |
| 2003/06/03 | 1,185 | 1,185 | 1,172.5 | 1,172.5 | -2.5 | -0.2% | 2,400 |
| 2003/06/02 | 1,172.5 | 1,182.5 | 1,170 | 1,175 | -12.5 | -1.1% | 2,800 |
| 2003/05/30 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 1,200 |
| 2003/05/29 | 1,177.5 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 3,200 |
| 2003/05/28 | 1,182.5 | 1,182.5 | 1,175 | 1,175 | -12.5 | -1.1% | 1,200 |
| 2003/05/27 | 1,180 | 1,187.5 | 1,177.5 | 1,187.5 | ±0 | ±0% | 2,400 |
| 2003/05/26 | 1,187.5 | 1,192.5 | 1,177.5 | 1,187.5 | -2.5 | -0.2% | 6,400 |
| 2003/05/23 | 1,225 | 1,225 | 1,187.5 | 1,190 | - | - | 6,400 |
| 2003/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/21 | 1,225 | 1,225 | 1,225 | 1,225 | -75 | -5.8% | 1,600 |
| 2003/05/20 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 1,200 |
| 2003/05/19 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 800 |
| 2003/05/16 | 1,320 | 1,320 | 1,320 | 1,320 | -5 | -0.4% | 400 |
| 2003/05/15 | 1,325 | 1,325 | 1,325 | 1,325 | +2.5 | +0.2% | 400 |
| 2003/05/14 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 400 |
| 2003/05/13 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,600 |
| 2003/05/12 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,200 |
| 2003/05/09 | 1,322.5 | 1,325 | 1,322.5 | 1,325 | +47.5 | +3.7% | 2,000 |
| 2003/05/08 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | - | - | 400 |
| 2003/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/01 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | +2.5 | +0.2% | 400 |
| 2003/04/30 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 400 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 400 |
| 2003/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/22 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 400 |
5351～
5400
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
