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 |
|---|---|---|---|---|---|---|---|
| 2001/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/15 | 1,250 | 1,250 | 1,233.3 | 1,233.3 | +4.1 | +0.3% | 960 |
| 2001/02/14 | 1,252.1 | 1,252.1 | 1,229.2 | 1,229.2 | -62.5 | -4.8% | 3,360 |
| 2001/02/13 | 1,352.1 | 1,352.1 | 1,291.7 | 1,291.7 | -62.5 | -4.6% | 960 |
| 2001/02/09 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 2,400 |
| 2001/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/06 | 1,395.8 | 1,395.8 | 1,375 | 1,375 | -20.8 | -1.5% | 960 |
| 2001/02/05 | 1,395.8 | 1,395.8 | 1,395.8 | 1,395.8 | +20.8 | +1.5% | 480 |
| 2001/02/02 | 1,393.8 | 1,395.8 | 1,375 | 1,375 | +20.8 | +1.5% | 2,400 |
| 2001/02/01 | 1,395.8 | 1,395.8 | 1,354.2 | 1,354.2 | ±0 | ±0% | 2,880 |
| 2001/01/31 | 1,479.2 | 1,497.9 | 1,354.2 | 1,354.2 | ±0 | ±0% | 8,640 |
| 2001/01/30 | 1,208.3 | 1,354.2 | 1,208.3 | 1,354.2 | +208.4 | +18.2% | 12,480 |
| 2001/01/29 | 1,125 | 1,145.8 | 1,125 | 1,145.8 | +18.7 | +1.7% | 960 |
| 2001/01/26 | 1,147.9 | 1,147.9 | 1,127.1 | 1,127.1 | - | - | 1,920 |
| 2001/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/22 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 480 |
| 2001/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/18 | 1,127.1 | 1,127.1 | 1,127.1 | 1,127.1 | ±0 | ±0% | 480 |
| 2001/01/17 | 1,145.8 | 1,145.8 | 1,127.1 | 1,127.1 | -18.7 | -1.6% | 960 |
| 2001/01/16 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | ±0 | ±0% | 480 |
| 2001/01/15 | 1,143.8 | 1,145.8 | 1,143.8 | 1,145.8 | ±0 | ±0% | 1,440 |
| 2001/01/12 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 960 |
| 2001/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/10 | 1,204.2 | 1,204.2 | 1,145.8 | 1,145.8 | ±0 | ±0% | 4,320 |
| 2001/01/09 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | -23 | -2% | 1,440 |
| 2001/01/05 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 480 |
| 2001/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/28 | 1,147.9 | 1,166.7 | 1,147.9 | 1,166.7 | +18.8 | +1.6% | 1,920 |
| 2000/12/27 | 1,147.9 | 1,147.9 | 1,147.9 | 1,147.9 | ±0 | ±0% | 480 |
| 2000/12/26 | 1,147.9 | 1,147.9 | 1,145.8 | 1,147.9 | - | - | 2,400 |
| 2000/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/22 | 1,147.9 | 1,147.9 | 1,145.8 | 1,145.8 | -2.1 | -0.2% | 1,920 |
| 2000/12/21 | 1,166.7 | 1,166.7 | 1,147.9 | 1,147.9 | - | - | 1,920 |
| 2000/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/18 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +35.4 | +3% | 480 |
| 2000/12/15 | 1,247.9 | 1,247.9 | 1,172.9 | 1,172.9 | - | - | 4,320 |
| 2000/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/13 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +6.2 | +0.5% | 960 |
| 2000/12/12 | 1,243.8 | 1,243.8 | 1,181.3 | 1,181.3 | -68.7 | -5.5% | 7,200 |
| 2000/12/11 | 1,250 | 1,250 | 1,250 | 1,250 | +2.1 | +0.2% | 6,240 |
| 2000/12/08 | 1,247.9 | 1,247.9 | 1,247.9 | 1,247.9 | - | - | 3,360 |
| 2000/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/06 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 480 |
| 2000/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
5951～
6000
件表示中 / 6965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 | 181,800円 | - | - | - | - | 0.23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 |
| ミナトＨＤ | 79,200円 | -2.2% | +28.9% | 1.89% | 12.23倍 | 0.99倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 日タングス | 121,700円 | +3.3% | +0.8% | 4.11% | 8.43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 |
| アルチザ | 63,000円 | +10.3% | +731.1% | 3.17% | 21.19倍 | 0.83倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 14,900円 | +57.2% | - | 0.00% | 354.76倍 | 1.31倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
市場注目の銘柄
チャート関連のコラム
