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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2000/12/01 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,440 |
| 2000/11/30 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 480 |
| 2000/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/27 | 1,218.8 | 1,218.8 | 1,208.3 | 1,208.3 | - | - | 1,440 |
| 2000/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/22 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | -18.8 | -1.6% | 1,440 |
| 2000/11/21 | 1,164.6 | 1,164.6 | 1,164.6 | 1,164.6 | - | - | 480 |
| 2000/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/16 | 1,197.9 | 1,197.9 | 1,197.9 | 1,197.9 | ±0 | ±0% | 960 |
| 2000/11/15 | 1,195.8 | 1,197.9 | 1,195.8 | 1,197.9 | - | - | 960 |
| 2000/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/10 | 1,227.1 | 1,227.1 | 1,227.1 | 1,227.1 | +29.2 | +2.4% | 2,400 |
| 2000/11/09 | 1,197.9 | 1,197.9 | 1,197.9 | 1,197.9 | - | - | 960 |
| 2000/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/06 | 1,229.2 | 1,229.2 | 1,227.1 | 1,227.1 | -2.1 | -0.2% | 3,360 |
| 2000/11/02 | 1,166.7 | 1,229.2 | 1,166.7 | 1,229.2 | +83.4 | +7.3% | 2,400 |
| 2000/11/01 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 480 |
| 2000/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/30 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 480 |
| 2000/10/27 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | - | - | 2,880 |
| 2000/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/25 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | - | - | 2,880 |
| 2000/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 960 |
| 2000/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/18 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 480 |
| 2000/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/13 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 480 |
| 2000/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/10 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | +104.2 | +8.8% | 2,400 |
| 2000/10/06 | 1,183.3 | 1,187.5 | 1,183.3 | 1,187.5 | +8.3 | +0.7% | 960 |
| 2000/10/05 | 1,179.2 | 1,179.2 | 1,179.2 | 1,179.2 | -104.1 | -8.1% | 2,880 |
| 2000/10/04 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | ±0 | ±0% | 2,400 |
| 2000/10/03 | 1,283.3 | 1,283.3 | 1,283.3 | 1,283.3 | +41.6 | +3.4% | 480 |
| 2000/10/02 | 1,147.9 | 1,241.7 | 1,145.8 | 1,241.7 | -8.3 | -0.7% | 1,920 |
| 2000/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 480 |
6051～
6100
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
