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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/11/04 | 1,916.7 | 2,083.3 | 1,916.7 | 2,041.7 | +125 | +6.5% | 11,040 |
| 1999/11/02 | 1,812.5 | 1,916.7 | 1,770.8 | 1,916.7 | +104.2 | +5.7% | 12,000 |
| 1999/11/01 | 1,875 | 1,895.8 | 1,750 | 1,812.5 | -104.2 | -5.4% | 11,520 |
| 1999/10/29 | 1,875 | 1,916.7 | 1,831.3 | 1,916.7 | +208.4 | +12.2% | 37,920 |
| 1999/10/28 | 1,520.8 | 1,708.3 | 1,479.2 | 1,708.3 | +208.3 | +13.9% | 55,680 |
| 1999/10/27 | 1,500 | 1,500 | 1,500 | 1,500 | +208.3 | +16.1% | 24,960 |
| 1999/10/26 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | +208.4 | +19.2% | 24,480 |
| 1999/10/25 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 960 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/21 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | - | - | 480 |
| 1999/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/19 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 480 |
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +62.5 | +5.6% | 960 |
| 1999/10/14 | 1,125 | 1,125 | 1,125 | 1,125 | -10.4 | -0.9% | 960 |
| 1999/10/13 | 1,135.4 | 1,156.3 | 1,135.4 | 1,135.4 | - | - | 3,360 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,177.1 | 1,177.1 | 1,135.4 | 1,135.4 | - | - | 10,560 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 1,114.6 | 1,145.8 | 1,114.6 | 1,135.4 | - | - | 7,680 |
| 1999/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/04 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | - | - | 480 |
| 1999/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/30 | 1,114.6 | 1,114.6 | 1,114.6 | 1,114.6 | +14.6 | +1.3% | 480 |
| 1999/09/29 | 1,125 | 1,125 | 1,100 | 1,100 | - | - | 2,400 |
| 1999/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
6301～
6350
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
