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 |
---|---|---|---|---|---|---|---|
2002/07/29 | 1,142.5 | 1,142.5 | 1,130 | 1,130 | - | - | 1,600 |
2002/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/07/24 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | -5 | -0.4% | 800 |
2002/07/23 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | -10 | -0.9% | 800 |
2002/07/22 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | -35 | -2.9% | 400 |
2002/07/19 | 1,195 | 1,195 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 800 |
2002/07/18 | 1,195 | 1,200 | 1,195 | 1,200 | - | - | 1,200 |
2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/07/16 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | -42.5 | -3.5% | 400 |
2002/07/15 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | +45 | +3.8% | 2,400 |
2002/07/12 | 1,142.5 | 1,180 | 1,142.5 | 1,180 | -22.5 | -1.9% | 1,600 |
2002/07/11 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | -40 | -3.2% | 400 |
2002/07/10 | 1,180 | 1,242.5 | 1,180 | 1,242.5 | +100 | +8.8% | 3,600 |
2002/07/09 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +2.5 | +0.2% | 400 |
2002/07/08 | 1,140 | 1,152.5 | 1,140 | 1,140 | - | - | 2,000 |
2002/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/07/04 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | - | - | 400 |
2002/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/07/02 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | - | - | 800 |
2002/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/28 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 2,400 |
2002/06/27 | 1,127.5 | 1,132.5 | 1,115 | 1,115 | -15 | -1.3% | 6,000 |
2002/06/26 | 1,130 | 1,130 | 1,130 | 1,130 | +2.5 | +0.2% | 400 |
2002/06/25 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 1,200 |
2002/06/24 | 1,130 | 1,130 | 1,127.5 | 1,127.5 | ±0 | ±0% | 1,600 |
2002/06/21 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | - | - | 800 |
2002/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/14 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +50 | +4.5% | 800 |
2002/06/13 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | -60 | -5.1% | 1,200 |
2002/06/12 | 1,140 | 1,172.5 | 1,140 | 1,172.5 | - | - | 1,200 |
2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/10 | 1,225 | 1,260 | 1,225 | 1,260 | - | - | 2,800 |
2002/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/05 | 1,125 | 1,125 | 1,125 | 1,125 | -25 | -2.2% | 400 |
2002/06/04 | 1,115 | 1,150 | 1,115 | 1,150 | +37.5 | +3.4% | 1,600 |
2002/06/03 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | ±0 | ±0% | 800 |
2002/05/31 | 1,075 | 1,125 | 1,075 | 1,112.5 | +72.5 | +7% | 1,600 |
2002/05/30 | 1,107.5 | 1,107.5 | 1,040 | 1,040 | -70 | -6.3% | 2,400 |
2002/05/29 | 1,107.5 | 1,110 | 1,107.5 | 1,110 | +35 | +3.3% | 800 |
2002/05/28 | 1,052.5 | 1,075 | 1,052.5 | 1,075 | -40 | -3.6% | 800 |
2002/05/27 | 1,087.5 | 1,117.5 | 1,087.5 | 1,115 | +107.5 | +10.7% | 4,800 |
2002/05/24 | 1,030 | 1,030 | 1,005 | 1,007.5 | - | - | 3,600 |
2002/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/05/21 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | - | - | 400 |
5651~
5700
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