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 |
|---|---|---|---|---|---|---|---|
| 1999/04/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 960 |
| 1999/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 1999/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/22 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 1999/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/15 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | -104.2 | -7.4% | 1,440 |
| 1999/04/14 | 1,395.8 | 1,412.5 | 1,395.8 | 1,412.5 | - | - | 4,800 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,416.7 | 1,416.7 | 1,412.5 | 1,412.5 | +2.1 | +0.1% | 960 |
| 1999/04/09 | 1,410.4 | 1,416.7 | 1,410.4 | 1,410.4 | +14.6 | +1% | 4,320 |
| 1999/04/08 | 1,410.4 | 1,410.4 | 1,385.4 | 1,395.8 | - | - | 2,400 |
| 1999/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/06 | 1,408.3 | 1,410.4 | 1,375 | 1,410.4 | -6.3 | -0.4% | 1,920 |
| 1999/04/05 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +125 | +9.7% | 960 |
| 1999/04/02 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | - | - | 480 |
| 1999/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/29 | 1,064.6 | 1,064.6 | 1,041.7 | 1,041.7 | - | - | 1,920 |
| 1999/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/24 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 1,440 |
| 1999/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/19 | 1,208.3 | 1,208.3 | 1,166.7 | 1,166.7 | -41.6 | -3.4% | 1,440 |
| 1999/03/18 | 1,206.3 | 1,208.3 | 1,206.3 | 1,208.3 | - | - | 1,440 |
| 1999/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/16 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 1,920 |
| 1999/03/15 | 1,166.7 | 1,208.3 | 1,166.7 | 1,208.3 | +41.6 | +3.6% | 3,360 |
| 1999/03/12 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +20.9 | +1.8% | 480 |
| 1999/03/11 | 1,177.1 | 1,177.1 | 1,145.8 | 1,145.8 | -20.9 | -1.8% | 5,280 |
| 1999/03/10 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +62.5 | +5.7% | 960 |
| 1999/03/09 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 480 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 960 |
| 1999/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/02 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | +41.6 | +3.8% | 480 |
| 1999/03/01 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | ±0 | ±0% | 480 |
| 1999/02/26 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 480 |
| 1999/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/24 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 2,400 |
| 1999/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/22 | 1,208.3 | 1,208.3 | 1,166.7 | 1,166.7 | -41.6 | -3.4% | 3,360 |
| 1999/02/19 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +70.8 | +6.2% | 960 |
| 1999/02/18 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | +166.7 | +17.2% | 480 |
| 1999/02/17 | 968.8 | 970.8 | 968.8 | 970.8 | +2 | +0.2% | 2,880 |
| 1999/02/16 | 968.8 | 968.8 | 968.8 | 968.8 | ±0 | ±0% | 960 |
6451～
6500
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 | 202,000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 |
| バルミューダ | 84,000円 | +0.3% | -89.4% | 0.00% | 717.94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 | 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 |
| 日タングス | 131,000円 | +3.3% | +0.8% | 3.82% | 9.09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
