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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 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 |
| 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 |
5401～
5450
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
