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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 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 |
| 1999/09/24 | 1,106.3 | 1,106.3 | 1,106.3 | 1,106.3 | -8.3 | -0.7% | 960 |
| 1999/09/22 | 1,106.3 | 1,114.6 | 1,106.3 | 1,114.6 | -12.5 | -1.1% | 3,840 |
| 1999/09/21 | 1,127.1 | 1,127.1 | 1,127.1 | 1,127.1 | +2.1 | +0.2% | 960 |
| 1999/09/20 | 1,168.8 | 1,168.8 | 1,125 | 1,125 | - | - | 2,400 |
| 1999/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/14 | 1,127.1 | 1,127.1 | 1,127.1 | 1,127.1 | ±0 | ±0% | 1,440 |
| 1999/09/13 | 1,145.8 | 1,145.8 | 1,125 | 1,127.1 | -62.5 | -5.3% | 5,760 |
| 1999/09/10 | 1,189.6 | 1,189.6 | 1,189.6 | 1,189.6 | +64.6 | +5.7% | 3,360 |
| 1999/09/09 | 1,197.9 | 1,197.9 | 1,125 | 1,125 | - | - | 1,440 |
| 1999/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/07 | 1,210.4 | 1,210.4 | 1,210.4 | 1,210.4 | +10.4 | +0.9% | 10,560 |
| 1999/09/06 | 1,104.2 | 1,200 | 1,104.2 | 1,200 | - | - | 2,880 |
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 1,145.8 | 1,145.8 | 1,125 | 1,125 | - | - | 960 |
| 1999/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/31 | 1,172.9 | 1,172.9 | 1,172.9 | 1,172.9 | - | - | 480 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 1,172.9 | 1,172.9 | 1,172.9 | 1,172.9 | +2.1 | +0.2% | 480 |
| 1999/08/26 | 1,166.7 | 1,170.8 | 1,166.7 | 1,170.8 | +4.1 | +0.4% | 1,920 |
| 1999/08/25 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 960 |
| 1999/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/20 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 480 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6301～
6350
件表示中 / 6990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 | 178,400円 | - | - | - | - | 0.23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 |
| 日タングス | 124,400円 | +3.3% | +0.8% | 4.02% | 8.62倍 | 0.48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 |
| アルチザ | 66,400円 | +10.3% | +731.1% | 3.01% | 22.33倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ミナトＨＤ | 74,300円 | -2.2% | +28.9% | 2.02% | 11.47倍 | 0.93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 |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.17倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
