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 |
|---|---|---|---|---|---|---|---|
| 1999/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 480 |
| 1999/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 960 |
| 1999/08/16 | 1,250 | 1,250 | 1,250 | 1,250 | +83.3 | +7.1% | 480 |
| 1999/08/13 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +10.4 | +0.9% | 960 |
| 1999/08/12 | 1,156.3 | 1,156.3 | 1,145.8 | 1,156.3 | +10.5 | +0.9% | 5,760 |
| 1999/08/11 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | ±0 | ±0% | 960 |
| 1999/08/10 | 1,289.6 | 1,289.6 | 1,145.8 | 1,145.8 | ±0 | ±0% | 8,160 |
| 1999/08/09 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 480 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 480 |
| 1999/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/27 | 1,270.8 | 1,270.8 | 1,270.8 | 1,270.8 | - | - | 480 |
| 1999/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/23 | 1,270.8 | 1,270.8 | 1,270.8 | 1,270.8 | - | - | 1,440 |
| 1999/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/21 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 2,400 |
| 1999/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/16 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | ±0 | ±0% | 480 |
| 1999/07/15 | 1,375 | 1,375 | 1,354.2 | 1,354.2 | - | - | 5,280 |
| 1999/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/13 | 1,314.6 | 1,314.6 | 1,314.6 | 1,314.6 | - | - | 480 |
| 1999/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/09 | 1,458.3 | 1,458.3 | 1,354.2 | 1,354.2 | - | - | 7,200 |
| 1999/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/06 | 1,441.7 | 1,441.7 | 1,437.5 | 1,437.5 | ±0 | ±0% | 1,920 |
| 1999/07/05 | 1,479.2 | 1,479.2 | 1,437.5 | 1,437.5 | +41.7 | +3% | 2,880 |
| 1999/07/02 | 1,391.7 | 1,395.8 | 1,391.7 | 1,395.8 | +4.1 | +0.3% | 1,920 |
| 1999/07/01 | 1,354.2 | 1,393.8 | 1,354.2 | 1,391.7 | +39.6 | +2.9% | 3,360 |
| 1999/06/30 | 1,352.1 | 1,352.1 | 1,352.1 | 1,352.1 | +81.3 | +6.4% | 960 |
| 1999/06/29 | 1,272.9 | 1,272.9 | 1,270.8 | 1,270.8 | ±0 | ±0% | 1,440 |
| 1999/06/28 | 1,272.9 | 1,272.9 | 1,270.8 | 1,270.8 | - | - | 1,440 |
| 1999/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/24 | 1,291.7 | 1,291.7 | 1,270.8 | 1,270.8 | - | - | 960 |
| 1999/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/22 | 1,272.9 | 1,272.9 | 1,252.1 | 1,252.1 | +2.1 | +0.2% | 10,080 |
| 1999/06/21 | 1,270.8 | 1,270.8 | 1,250 | 1,250 | -16.7 | -1.3% | 4,320 |
| 1999/06/18 | 1,283.3 | 1,350 | 1,266.7 | 1,266.7 | - | - | 2,880 |
| 1999/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/15 | 1,279.2 | 1,279.2 | 1,279.2 | 1,279.2 | - | - | 960 |
| 1999/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/11 | 1,279.2 | 1,279.2 | 1,279.2 | 1,279.2 | -20.8 | -1.6% | 1,440 |
| 1999/06/10 | 1,218.8 | 1,300 | 1,218.8 | 1,300 | - | - | 2,400 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
6301～
6350
件表示中 / 6947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 | 193,400円 | +2.2% | -48.1% | 5.69% | 5.50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 | 105,500円 | +2.8% | +209.5% | 3.79% | - | 0.23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 |
| 不二電機 | 104,900円 | -2.2% | -14.2% | 3.05% | 27.27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 | 52,500円 | +16.9% | +206.6% | 3.81% | 9.95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 | 118,600円 | +7.3% | +12.0% | 4.22% | 9.59倍 | 0.46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
