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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | +62.5 | +4.2% | 1,920 |
| 2000/02/22 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 480 |
| 2000/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/18 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | - | - | 960 |
| 2000/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/10 | 1,562.5 | 1,666.7 | 1,562.5 | 1,666.7 | +102.1 | +6.5% | 3,840 |
| 2000/02/09 | 1,564.6 | 1,564.6 | 1,564.6 | 1,564.6 | +12.5 | +0.8% | 960 |
| 2000/02/08 | 1,552.1 | 1,552.1 | 1,552.1 | 1,552.1 | -2.1 | -0.1% | 480 |
| 2000/02/07 | 1,562.5 | 1,562.5 | 1,552.1 | 1,554.2 | -133.3 | -7.9% | 2,400 |
| 2000/02/04 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | -72.9 | -4.1% | 480 |
| 2000/02/03 | 1,768.8 | 1,768.8 | 1,760.4 | 1,760.4 | +41.6 | +2.4% | 960 |
| 2000/02/02 | 1,697.9 | 1,729.2 | 1,697.9 | 1,718.8 | +62.5 | +3.8% | 3,840 |
| 2000/02/01 | 1,656.3 | 1,656.3 | 1,656.3 | 1,656.3 | +73 | +4.6% | 480 |
| 2000/01/31 | 1,562.5 | 1,583.3 | 1,562.5 | 1,583.3 | +22.9 | +1.5% | 1,920 |
| 2000/01/28 | 1,541.7 | 1,560.4 | 1,541.7 | 1,560.4 | - | - | 1,440 |
| 2000/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/26 | 1,541.7 | 1,541.7 | 1,541.7 | 1,541.7 | ±0 | ±0% | 960 |
| 2000/01/25 | 1,541.7 | 1,541.7 | 1,541.7 | 1,541.7 | - | - | 480 |
| 2000/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/21 | 1,562.5 | 1,562.5 | 1,541.7 | 1,541.7 | -18.7 | -1.2% | 2,400 |
| 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 |
6251～
6300
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
