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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/09/12 | 1,195 | 1,195 | 1,192.5 | 1,195 | +27.5 | +2.4% | 2,400 |
| 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 |
5351～
5400
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
