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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 800 |
| 2002/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 400 |
| 2002/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | -25 | -2.3% | 400 |
| 2002/12/16 | 1,100 | 1,100 | 1,075 | 1,075 | ±0 | ±0% | 2,000 |
| 2002/12/13 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | +25 | +2.4% | 2,800 |
| 2002/12/12 | 1,027.5 | 1,050 | 1,027.5 | 1,050 | ±0 | ±0% | 1,600 |
| 2002/12/11 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 1,200 |
| 2002/12/10 | 1,042.5 | 1,050 | 1,030 | 1,030 | - | - | 6,400 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | +37.5 | +3.9% | 400 |
| 2002/12/05 | 962.5 | 962.5 | 962.5 | 962.5 | -50 | -4.9% | 400 |
| 2002/12/04 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 400 |
| 2002/12/03 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 400 |
| 2002/12/02 | 1,015 | 1,015 | 1,012.5 | 1,012.5 | ±0 | ±0% | 800 |
| 2002/11/29 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +20 | +2% | 2,000 |
| 2002/11/28 | 992.5 | 992.5 | 992.5 | 992.5 | +5 | +0.5% | 1,200 |
| 2002/11/27 | 987.5 | 987.5 | 987.5 | 987.5 | +20 | +2.1% | 400 |
| 2002/11/26 | 967.5 | 967.5 | 967.5 | 967.5 | +5 | +0.5% | 400 |
| 2002/11/25 | 962.5 | 962.5 | 962.5 | 962.5 | -17.5 | -1.8% | 400 |
| 2002/11/22 | 980 | 980 | 980 | 980 | +25 | +2.6% | 2,000 |
| 2002/11/21 | 955 | 955 | 955 | 955 | ±0 | ±0% | 400 |
| 2002/11/20 | 990 | 990 | 955 | 955 | - | - | 2,000 |
| 2002/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/18 | 1,000 | 1,000 | 952.5 | 952.5 | -47.5 | -4.8% | 800 |
| 2002/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2002/11/14 | 1,005 | 1,005 | 1,000 | 1,000 | - | - | 800 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 2,800 |
| 2002/11/11 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -5 | -0.5% | 1,200 |
| 2002/11/08 | 1,012.5 | 1,017.5 | 1,012.5 | 1,017.5 | +5 | +0.5% | 2,800 |
| 2002/11/07 | 1,010 | 1,012.5 | 1,010 | 1,012.5 | - | - | 2,000 |
| 2002/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/05 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +32.5 | +3.3% | 400 |
| 2002/11/01 | 1,012.5 | 1,012.5 | 980 | 980 | -7.5 | -0.8% | 800 |
| 2002/10/31 | 987.5 | 987.5 | 987.5 | 987.5 | ±0 | ±0% | 400 |
| 2002/10/30 | 987.5 | 987.5 | 987.5 | 987.5 | - | - | 800 |
| 2002/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/28 | 982.5 | 982.5 | 982.5 | 982.5 | ±0 | ±0% | 1,600 |
| 2002/10/25 | 980 | 982.5 | 980 | 982.5 | - | - | 800 |
| 2002/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/21 | 1,072.5 | 1,072.5 | 1,072.5 | 1,072.5 | - | - | 1,200 |
| 2002/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 1,032.5 | 1,032.5 | 1,032.5 | 1,032.5 | +12.5 | +1.2% | 1,200 |
| 2002/10/15 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 800 |
| 2002/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/10 | 952.5 | 957.5 | 907.5 | 907.5 | -70 | -7.2% | 10,400 |
5551～
5600
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
