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 |
|---|---|---|---|---|---|---|---|
| 2000/01/20 | 1,481.3 | 1,560.4 | 1,460.4 | 1,560.4 | - | - | 1,440 |
| 2000/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/18 | 1,645.8 | 1,645.8 | 1,627.1 | 1,627.1 | -16.7 | -1% | 1,440 |
| 2000/01/17 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | +2.1 | +0.1% | 480 |
| 2000/01/14 | 1,641.7 | 1,641.7 | 1,641.7 | 1,641.7 | - | - | 960 |
| 2000/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/12 | 1,664.6 | 1,664.6 | 1,664.6 | 1,664.6 | -22.9 | -1.4% | 960 |
| 2000/01/11 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | -2.1 | -0.1% | 480 |
| 2000/01/07 | 1,689.6 | 1,689.6 | 1,689.6 | 1,689.6 | - | - | 2,400 |
| 2000/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/05 | 1,525 | 1,525 | 1,522.9 | 1,522.9 | - | - | 960 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | ±0 | ±0% | 2,880 |
| 1999/12/28 | 1,531.3 | 1,531.3 | 1,520.8 | 1,520.8 | -18.8 | -1.2% | 3,360 |
| 1999/12/27 | 1,522.9 | 1,539.6 | 1,522.9 | 1,539.6 | -20.8 | -1.3% | 1,440 |
| 1999/12/24 | 1,522.9 | 1,560.4 | 1,520.8 | 1,560.4 | +81.2 | +5.5% | 6,240 |
| 1999/12/22 | 1,464.6 | 1,479.2 | 1,458.3 | 1,479.2 | +16.7 | +1.1% | 5,760 |
| 1999/12/21 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | -37.5 | -2.5% | 3,840 |
| 1999/12/20 | 1,708.3 | 1,708.3 | 1,500 | 1,500 | -208.3 | -12.2% | 2,400 |
| 1999/12/17 | 1,766.7 | 1,766.7 | 1,708.3 | 1,708.3 | -104.2 | -5.7% | 2,400 |
| 1999/12/16 | 1,812.5 | 1,812.5 | 1,812.5 | 1,812.5 | -64.6 | -3.4% | 1,440 |
| 1999/12/15 | 1,895.8 | 1,897.9 | 1,877.1 | 1,877.1 | -102.1 | -5.2% | 7,200 |
| 1999/12/14 | 1,795.8 | 1,979.2 | 1,793.8 | 1,979.2 | +208.4 | +11.8% | 7,200 |
| 1999/12/13 | 1,729.2 | 1,770.8 | 1,729.2 | 1,770.8 | +62.5 | +3.7% | 8,160 |
| 1999/12/10 | 1,766.7 | 1,766.7 | 1,708.3 | 1,708.3 | +41.6 | +2.5% | 2,880 |
| 1999/12/09 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | +41.7 | +2.6% | 2,400 |
| 1999/12/08 | 1,666.7 | 1,666.7 | 1,625 | 1,625 | -100 | -5.8% | 4,320 |
| 1999/12/07 | 1,725 | 1,725 | 1,725 | 1,725 | -43.8 | -2.5% | 480 |
| 1999/12/06 | 1,768.8 | 1,768.8 | 1,768.8 | 1,768.8 | -2 | -0.1% | 480 |
| 1999/12/03 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | ±0 | ±0% | 480 |
| 1999/12/02 | 1,775 | 1,775 | 1,770.8 | 1,770.8 | +62.5 | +3.7% | 3,360 |
| 1999/12/01 | 1,710.4 | 1,710.4 | 1,708.3 | 1,708.3 | ±0 | ±0% | 3,840 |
| 1999/11/30 | 1,666.7 | 1,708.3 | 1,666.7 | 1,708.3 | +62.5 | +3.8% | 4,800 |
| 1999/11/29 | 1,500 | 1,645.8 | 1,500 | 1,645.8 | +129.1 | +8.5% | 7,680 |
| 1999/11/26 | 1,558.3 | 1,560.4 | 1,516.7 | 1,516.7 | -187.5 | -11% | 3,360 |
| 1999/11/25 | 1,706.3 | 1,706.3 | 1,666.7 | 1,704.2 | -4.1 | -0.2% | 1,440 |
| 1999/11/24 | 1,708.3 | 1,729.2 | 1,708.3 | 1,708.3 | - | - | 19,200 |
| 1999/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/19 | 2,416.7 | 2,562.5 | 2,416.7 | 2,541.7 | +125 | +5.2% | 18,240 |
| 1999/11/18 | 2,208.3 | 2,416.7 | 2,208.3 | 2,416.7 | +208.4 | +9.4% | 24,000 |
| 1999/11/17 | 2,060.4 | 2,208.3 | 2,060.4 | 2,208.3 | +127 | +6.1% | 5,760 |
| 1999/11/16 | 2,002.1 | 2,083.3 | 2,002.1 | 2,081.3 | -4.1 | -0.2% | 12,480 |
| 1999/11/15 | 2,083.3 | 2,085.4 | 2,062.5 | 2,085.4 | -122.9 | -5.6% | 9,120 |
| 1999/11/12 | 2,291.7 | 2,291.7 | 2,060.4 | 2,208.3 | +70.8 | +3.3% | 24,960 |
| 1999/11/11 | 1,954.2 | 2,137.5 | 1,954.2 | 2,137.5 | +208.3 | +10.8% | 24,480 |
| 1999/11/10 | 1,958.3 | 1,979.2 | 1,916.7 | 1,929.2 | -29.1 | -1.5% | 12,000 |
| 1999/11/09 | 1,916.7 | 1,958.3 | 1,916.7 | 1,958.3 | +62.5 | +3.3% | 2,400 |
| 1999/11/08 | 1,895.8 | 1,918.8 | 1,895.8 | 1,895.8 | -125 | -6.2% | 3,360 |
| 1999/11/05 | 2,000 | 2,020.8 | 2,000 | 2,020.8 | -20.9 | -1% | 6,720 |
6201～
6250
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 | 197,400円 | +2.2% | -48.1% | 5.57% | 5.61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 | 89,000円 | +20.9% | -45.7% | 1.57% | 13.60倍 | 1.12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 | 105,200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 |
| 小野測 | 53,200円 | +16.9% | +206.6% | 3.76% | 10.08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 | 120,000円 | +7.3% | +12.0% | 4.17% | 9.70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
