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 |
|---|---|---|---|---|---|---|---|
| 1999/07/12 | 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 |
| 1999/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/07 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 960 |
| 1999/06/04 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | - | - | 960 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | - | - | 480 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | -4.2 | -0.3% | 480 |
| 1999/05/25 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -75 | -5.7% | 960 |
| 1999/05/24 | 1,062.5 | 1,312.5 | 1,062.5 | 1,312.5 | - | - | 1,440 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | - | - | 960 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 480 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | ±0 | ±0% | 960 |
| 1999/05/13 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 480 |
| 1999/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/10 | 1,420.8 | 1,420.8 | 1,416.7 | 1,416.7 | ±0 | ±0% | 2,880 |
| 1999/05/07 | 1,425 | 1,425 | 1,416.7 | 1,416.7 | ±0 | ±0% | 2,880 |
| 1999/05/06 | 1,433.3 | 1,458.3 | 1,416.7 | 1,416.7 | - | - | 21,600 |
| 1999/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,400 |
6401～
6450
件表示中 / 7021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 | 202,700円 | -8.3% | -36.9% | 5.43% | 9.05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 |
| バルミューダ | 84,100円 | +0.3% | -89.4% | 0.00% | 718.80倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 105,900円 | +4.2% | +92.3% | 3.78% | - | 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 | 56,700円 | +16.9% | +206.6% | 3.53% | 10.75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 |
| 日タングス | 131,700円 | +3.3% | +0.8% | 3.80% | 9.14倍 | 0.51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
