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 |
|---|---|---|---|---|---|---|---|
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 1,312.5 | 1,312.5 | 1,302.5 | 1,302.5 | -2.5 | -0.2% | 1,200 |
| 2001/06/19 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 800 |
| 2001/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/15 | 1,295 | 1,390 | 1,295 | 1,390 | +20 | +1.5% | 1,600 |
| 2001/06/14 | 1,370 | 1,370 | 1,370 | 1,370 | +2.5 | +0.2% | 400 |
| 2001/06/13 | 1,367.5 | 1,367.5 | 1,367.5 | 1,367.5 | ±0 | ±0% | 800 |
| 2001/06/12 | 1,452.5 | 1,452.5 | 1,367.5 | 1,367.5 | - | - | 1,600 |
| 2001/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/08 | 1,380 | 1,455 | 1,380 | 1,455 | - | - | 2,400 |
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 1,360 | 1,360 | 1,360 | 1,360 | -102.5 | -7% | 1,200 |
| 2001/06/05 | 1,362.5 | 1,462.5 | 1,362.5 | 1,462.5 | +87.5 | +6.4% | 1,600 |
| 2001/06/04 | 1,375 | 1,375 | 1,375 | 1,375 | -12.5 | -0.9% | 1,200 |
| 2001/06/01 | 1,362.5 | 1,387.5 | 1,362.5 | 1,387.5 | +25 | +1.8% | 10,000 |
| 2001/05/31 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | ±0 | ±0% | 800 |
| 2001/05/30 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | -17.5 | -1.3% | 800 |
| 2001/05/29 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 800 |
| 2001/05/28 | 1,425 | 1,425 | 1,380 | 1,380 | -67.5 | -4.7% | 1,600 |
| 2001/05/25 | 1,450 | 1,450 | 1,447.5 | 1,447.5 | -22.5 | -1.5% | 1,200 |
| 2001/05/24 | 1,485 | 1,485 | 1,470 | 1,470 | -32.5 | -2.2% | 2,800 |
| 2001/05/23 | 1,537.5 | 1,540 | 1,502.5 | 1,502.5 | -35 | -2.3% | 3,200 |
| 2001/05/22 | 1,532.5 | 1,537.5 | 1,532.5 | 1,537.5 | - | - | 3,600 |
| 2001/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/18 | 1,537.5 | 1,540 | 1,530 | 1,530 | -10 | -0.6% | 2,400 |
| 2001/05/17 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 800 |
| 2001/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/15 | 1,542.5 | 1,542.5 | 1,540 | 1,540 | - | - | 1,200 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/10 | 1,550 | 1,550 | 1,527.5 | 1,527.5 | ±0 | ±0% | 3,600 |
| 2001/05/09 | 1,550 | 1,550 | 1,527.5 | 1,527.5 | -22.5 | -1.5% | 1,600 |
| 2001/05/08 | 1,527.5 | 1,550 | 1,527.5 | 1,550 | +25 | +1.6% | 2,400 |
| 2001/05/07 | 1,547.5 | 1,547.5 | 1,525 | 1,525 | +7.5 | +0.5% | 1,200 |
| 2001/05/02 | 1,517.5 | 1,517.5 | 1,517.5 | 1,517.5 | - | - | 400 |
| 2001/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/27 | 1,515 | 1,515 | 1,500 | 1,500 | +12.5 | +0.8% | 800 |
| 2001/04/26 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -22.5 | -1.5% | 400 |
| 2001/04/25 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 2,400 |
| 2001/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/20 | 1,515 | 1,515 | 1,515 | 1,515 | -2.5 | -0.2% | 400 |
| 2001/04/19 | 1,517.5 | 1,517.5 | 1,517.5 | 1,517.5 | +15 | +1% | 400 |
| 2001/04/18 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | -2.5 | -0.2% | 400 |
| 2001/04/17 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 400 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 1,505 | 1,505 | 1,505 | 1,505 | +2.5 | +0.2% | 400 |
| 2001/04/12 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | - | - | 1,200 |
| 2001/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/10 | 1,662.5 | 1,662.5 | 1,625 | 1,625 | +12.5 | +0.8% | 2,400 |
5851～
5900
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 | 197,700円 | +2.2% | -48.1% | 5.56% | 5.62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 | 105,800円 | +2.8% | +209.5% | 3.78% | - | 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 | 105,500円 | -2.2% | -14.2% | 3.03% | 27.43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 | 52,600円 | +16.9% | +206.6% | 3.80% | 9.97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
