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 |
|---|---|---|---|---|---|---|---|
| 2000/06/15 | 1,268.8 | 1,268.8 | 1,268.8 | 1,268.8 | - | - | 960 |
| 2000/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/09 | 1,270.8 | 1,270.8 | 1,270.8 | 1,270.8 | +20.8 | +1.7% | 3,360 |
| 2000/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 960 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 1,252.1 | 1,252.1 | 1,250 | 1,250 | -2.1 | -0.2% | 2,880 |
| 2000/06/05 | 1,250 | 1,252.1 | 1,250 | 1,252.1 | - | - | 1,920 |
| 2000/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/01 | 1,252.1 | 1,252.1 | 1,250 | 1,250 | -10.4 | -0.8% | 2,880 |
| 2000/05/31 | 1,254.2 | 1,260.4 | 1,254.2 | 1,260.4 | +10.4 | +0.8% | 4,800 |
| 2000/05/30 | 1,258.3 | 1,258.3 | 1,250 | 1,250 | -10.4 | -0.8% | 1,920 |
| 2000/05/29 | 1,260.4 | 1,260.4 | 1,260.4 | 1,260.4 | -12.5 | -1% | 1,920 |
| 2000/05/26 | 1,272.9 | 1,272.9 | 1,272.9 | 1,272.9 | ±0 | ±0% | 2,880 |
| 2000/05/25 | 1,302.1 | 1,302.1 | 1,270.8 | 1,272.9 | +12.5 | +1% | 2,400 |
| 2000/05/24 | 1,281.3 | 1,281.3 | 1,260.4 | 1,260.4 | ±0 | ±0% | 4,800 |
| 2000/05/23 | 1,283.3 | 1,283.3 | 1,260.4 | 1,260.4 | - | - | 2,400 |
| 2000/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/19 | 1,260.4 | 1,264.6 | 1,260.4 | 1,260.4 | -72.9 | -5.5% | 3,840 |
| 2000/05/18 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 480 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 1,327.1 | 1,333.3 | 1,327.1 | 1,333.3 | +6.2 | +0.5% | 960 |
| 2000/05/15 | 1,352.1 | 1,352.1 | 1,264.6 | 1,327.1 | - | - | 4,320 |
| 2000/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/11 | 1,333.3 | 1,333.3 | 1,331.3 | 1,331.3 | +70.9 | +5.6% | 7,680 |
| 2000/05/10 | 1,260.4 | 1,260.4 | 1,260.4 | 1,260.4 | -31.3 | -2.4% | 2,400 |
| 2000/05/09 | 1,293.8 | 1,293.8 | 1,291.7 | 1,291.7 | - | - | 960 |
| 2000/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/02 | 1,295.8 | 1,295.8 | 1,291.7 | 1,291.7 | ±0 | ±0% | 4,320 |
| 2000/05/01 | 1,250 | 1,291.7 | 1,250 | 1,291.7 | -41.6 | -3.1% | 2,400 |
| 2000/04/28 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 2,880 |
| 2000/04/27 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 1,440 |
| 2000/04/26 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 480 |
| 2000/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/24 | 1,314.6 | 1,333.3 | 1,314.6 | 1,333.3 | +20.8 | +1.6% | 1,440 |
| 2000/04/21 | 1,291.7 | 1,312.5 | 1,291.7 | 1,312.5 | +20.8 | +1.6% | 960 |
| 2000/04/20 | 1,289.6 | 1,291.7 | 1,289.6 | 1,291.7 | - | - | 960 |
| 2000/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/18 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 480 |
| 2000/04/17 | 1,250 | 1,250 | 1,239.6 | 1,250 | -83.3 | -6.2% | 2,400 |
| 2000/04/14 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 1,920 |
| 2000/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/11 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -2.1 | -0.2% | 1,920 |
| 2000/04/10 | 1,454.2 | 1,454.2 | 1,335.4 | 1,335.4 | - | - | 4,320 |
| 2000/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/06 | 1,333.3 | 1,350 | 1,333.3 | 1,333.3 | -83.4 | -5.9% | 1,440 |
| 2000/04/05 | 1,456.3 | 1,456.3 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,440 |
| 2000/04/04 | 1,458.3 | 1,458.3 | 1,416.7 | 1,416.7 | - | - | 960 |
6101～
6150
件表示中 / 6949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 | 198,800円 | +2.2% | -48.1% | 5.53% | 5.65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 |
| ミナトＨＤ | 91,200円 | +20.9% | -45.7% | 1.54% | 13.94倍 | 1.15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 |
| 不二電機 | 106,800円 | -2.2% | -14.2% | 3.00% | 27.77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 | 53,000円 | +16.9% | +206.6% | 3.77% | 10.04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 | 120,200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
