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 |
|---|---|---|---|---|---|---|---|
| 2001/05/14 | 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 |
| 2001/04/09 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | - | - | 400 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/04 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 400 |
| 2001/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/02 | 1,425 | 1,425 | 1,425 | 1,425 | -150 | -9.5% | 400 |
| 2001/03/30 | 1,525 | 1,575 | 1,525 | 1,575 | +50 | +3.3% | 1,200 |
| 2001/03/29 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 400 |
| 2001/03/28 | 1,527.5 | 1,527.5 | 1,525 | 1,525 | +100 | +7% | 800 |
| 2001/03/27 | 1,375 | 1,425 | 1,375 | 1,425 | -33.3 | -2.3% | 1,600 |
| 2001/03/26 | 1,458.3 | 1,479.2 | 1,458.3 | 1,458.3 | +20.8 | +1.4% | 7,200 |
| 2001/03/23 | 1,395.8 | 1,458.3 | 1,395.8 | 1,437.5 | +41.7 | +3% | 6,720 |
| 2001/03/22 | 1,354.2 | 1,395.8 | 1,354.2 | 1,395.8 | +43.7 | +3.2% | 5,280 |
| 2001/03/21 | 1,333.3 | 1,352.1 | 1,333.3 | 1,352.1 | +60.4 | +4.7% | 3,360 |
| 2001/03/19 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 480 |
| 2001/03/16 | 1,250 | 1,291.7 | 1,250 | 1,291.7 | +41.7 | +3.3% | 960 |
| 2001/03/15 | 1,300 | 1,300 | 1,250 | 1,250 | -60.4 | -4.6% | 5,280 |
| 2001/03/14 | 1,339.6 | 1,339.6 | 1,310.4 | 1,310.4 | -29.2 | -2.2% | 2,400 |
| 2001/03/13 | 1,322.9 | 1,339.6 | 1,322.9 | 1,339.6 | ±0 | ±0% | 3,360 |
| 2001/03/12 | 1,343.8 | 1,343.8 | 1,339.6 | 1,339.6 | -14.6 | -1.1% | 960 |
| 2001/03/09 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | ±0 | ±0% | 3,360 |
| 2001/03/08 | 1,352.1 | 1,354.2 | 1,352.1 | 1,354.2 | +35.4 | +2.7% | 2,880 |
| 2001/03/07 | 1,352.1 | 1,354.2 | 1,318.8 | 1,318.8 | +8.4 | +0.6% | 8,160 |
| 2001/03/06 | 1,270.8 | 1,310.4 | 1,270.8 | 1,310.4 | +39.6 | +3.1% | 2,880 |
| 2001/03/05 | 1,291.7 | 1,291.7 | 1,260.4 | 1,270.8 | -41.7 | -3.2% | 2,880 |
| 2001/03/02 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | - | - | 960 |
| 2001/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/28 | 1,314.6 | 1,352.1 | 1,314.6 | 1,331.3 | - | - | 5,280 |
5951～
6000
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
