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 |
|---|---|---|---|---|---|---|---|
| 2000/09/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 480 |
| 2000/09/27 | 1,252.1 | 1,252.1 | 1,250 | 1,250 | - | - | 2,400 |
| 2000/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/22 | 1,264.6 | 1,264.6 | 1,264.6 | 1,264.6 | - | - | 480 |
| 2000/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/20 | 1,254.2 | 1,254.2 | 1,250 | 1,250 | -10.4 | -0.8% | 5,280 |
| 2000/09/19 | 1,260.4 | 1,260.4 | 1,260.4 | 1,260.4 | +2.1 | +0.2% | 480 |
| 2000/09/18 | 1,258.3 | 1,258.3 | 1,258.3 | 1,258.3 | -93.8 | -6.9% | 960 |
| 2000/09/14 | 1,256.3 | 1,352.1 | 1,254.2 | 1,352.1 | +95.8 | +7.6% | 2,400 |
| 2000/09/13 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | +2.1 | +0.2% | 4,800 |
| 2000/09/12 | 1,256.3 | 1,256.3 | 1,254.2 | 1,254.2 | - | - | 1,440 |
| 2000/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/08 | 1,331.3 | 1,341.7 | 1,250 | 1,250 | ±0 | ±0% | 3,360 |
| 2000/09/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,360 |
| 2000/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | -43.8 | -3.4% | 480 |
| 2000/09/05 | 1,293.8 | 1,293.8 | 1,293.8 | 1,293.8 | - | - | 480 |
| 2000/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/01 | 1,256.3 | 1,256.3 | 1,250 | 1,250 | -4.2 | -0.3% | 4,800 |
| 2000/08/31 | 1,254.2 | 1,254.2 | 1,254.2 | 1,254.2 | -2.1 | -0.2% | 1,920 |
| 2000/08/30 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | - | - | 480 |
| 2000/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/21 | 1,254.2 | 1,254.2 | 1,254.2 | 1,254.2 | - | - | 480 |
| 2000/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/16 | 1,250 | 1,250 | 1,250 | 1,250 | -93.8 | -7% | 1,920 |
| 2000/08/15 | 1,347.9 | 1,347.9 | 1,343.8 | 1,343.8 | -6.2 | -0.5% | 960 |
| 2000/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 2000/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/10 | 1,352.1 | 1,352.1 | 1,352.1 | 1,352.1 | - | - | 2,880 |
| 2000/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/08 | 1,272.9 | 1,272.9 | 1,272.9 | 1,272.9 | +2.1 | +0.2% | 480 |
| 2000/08/07 | 1,312.5 | 1,312.5 | 1,270.8 | 1,270.8 | -41.7 | -3.2% | 1,440 |
| 2000/08/04 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | +52.1 | +4.1% | 1,440 |
| 2000/08/03 | 1,258.3 | 1,260.4 | 1,258.3 | 1,260.4 | +4.1 | +0.3% | 960 |
| 2000/08/02 | 1,256.3 | 1,256.3 | 1,256.3 | 1,256.3 | +4.2 | +0.3% | 1,920 |
| 2000/08/01 | 1,289.6 | 1,289.6 | 1,252.1 | 1,252.1 | - | - | 1,440 |
| 2000/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/28 | 1,331.3 | 1,331.3 | 1,331.3 | 1,331.3 | -2 | -0.2% | 480 |
| 2000/07/27 | 1,352.1 | 1,352.1 | 1,333.3 | 1,333.3 | - | - | 1,440 |
| 2000/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/25 | 1,352.1 | 1,352.1 | 1,352.1 | 1,352.1 | -2.1 | -0.2% | 2,400 |
| 2000/07/24 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 1,440 |
| 2000/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/19 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | +20.9 | +1.6% | 480 |
6101～
6150
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
