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 |
|---|---|---|---|---|---|---|---|
| 1997/05/26 | 1,395.8 | 1,404.2 | 1,395.8 | 1,404.2 | +8.4 | +0.6% | 6,720 |
| 1997/05/23 | 1,412.5 | 1,412.5 | 1,395.8 | 1,395.8 | -16.7 | -1.2% | 1,920 |
| 1997/05/22 | 1,356.3 | 1,412.5 | 1,356.3 | 1,412.5 | ±0 | ±0% | 2,880 |
| 1997/05/21 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | -41.7 | -2.9% | 480 |
| 1997/05/20 | 1,458.3 | 1,458.3 | 1,454.2 | 1,454.2 | -4.1 | -0.3% | 1,920 |
| 1997/05/19 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | -33.4 | -2.2% | 1,440 |
| 1997/05/16 | 1,491.7 | 1,491.7 | 1,491.7 | 1,491.7 | -18.7 | -1.2% | 1,920 |
| 1997/05/15 | 1,510.4 | 1,510.4 | 1,510.4 | 1,510.4 | - | - | 480 |
| 1997/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/13 | 1,468.8 | 1,468.8 | 1,468.8 | 1,468.8 | - | - | 480 |
| 1997/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/09 | 1,510.4 | 1,510.4 | 1,510.4 | 1,510.4 | ±0 | ±0% | 2,400 |
| 1997/05/08 | 1,510.4 | 1,510.4 | 1,510.4 | 1,510.4 | ±0 | ±0% | 960 |
| 1997/05/07 | 1,512.5 | 1,512.5 | 1,510.4 | 1,510.4 | -2.1 | -0.1% | 1,440 |
| 1997/05/06 | 1,510.4 | 1,512.5 | 1,510.4 | 1,512.5 | +2.1 | +0.1% | 960 |
| 1997/05/02 | 1,518.8 | 1,518.8 | 1,510.4 | 1,510.4 | -10.4 | -0.7% | 1,920 |
| 1997/05/01 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | ±0 | ±0% | 480 |
| 1997/04/30 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | - | - | 1,920 |
| 1997/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/25 | 1,445.8 | 1,520.8 | 1,437.5 | 1,520.8 | +83.3 | +5.8% | 2,880 |
| 1997/04/24 | 1,452.1 | 1,452.1 | 1,437.5 | 1,437.5 | -8.3 | -0.6% | 1,920 |
| 1997/04/23 | 1,439.6 | 1,445.8 | 1,437.5 | 1,445.8 | +8.3 | +0.6% | 1,440 |
| 1997/04/22 | 1,412.5 | 1,437.5 | 1,397.9 | 1,437.5 | +22.9 | +1.6% | 2,400 |
| 1997/04/21 | 1,393.8 | 1,414.6 | 1,393.8 | 1,414.6 | +60.4 | +4.5% | 3,840 |
| 1997/04/18 | 1,333.3 | 1,354.2 | 1,333.3 | 1,354.2 | +104.2 | +8.3% | 2,400 |
| 1997/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | +20.8 | +1.7% | 1,440 |
| 1997/04/16 | 1,250 | 1,250 | 1,229.2 | 1,229.2 | -20.8 | -1.7% | 3,840 |
| 1997/04/15 | 1,235.4 | 1,250 | 1,208.3 | 1,250 | +14.6 | +1.2% | 2,400 |
| 1997/04/14 | 1,235.4 | 1,235.4 | 1,235.4 | 1,235.4 | - | - | 480 |
| 1997/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/10 | 1,252.1 | 1,252.1 | 1,229.2 | 1,235.4 | -25 | -2% | 9,120 |
| 1997/04/09 | 1,287.5 | 1,287.5 | 1,252.1 | 1,260.4 | -29.2 | -2.3% | 1,440 |
| 1997/04/08 | 1,337.5 | 1,337.5 | 1,289.6 | 1,289.6 | - | - | 3,360 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/02 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | ±0 | ±0% | 960 |
| 1997/04/01 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | - | - | 480 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,562.5 | 1,562.5 | 1,520.8 | 1,520.8 | - | - | 960 |
| 1997/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/25 | 1,625 | 1,645.8 | 1,625 | 1,645.8 | +83.3 | +5.3% | 2,400 |
| 1997/03/24 | 1,520.8 | 1,562.5 | 1,520.8 | 1,562.5 | +41.7 | +2.7% | 3,840 |
| 1997/03/21 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | -20.9 | -1.4% | 47,520 |
| 1997/03/19 | 1,541.7 | 1,562.5 | 1,541.7 | 1,541.7 | -20.8 | -1.3% | 7,680 |
| 1997/03/18 | 1,583.3 | 1,583.3 | 1,562.5 | 1,562.5 | -20.8 | -1.3% | 7,200 |
| 1997/03/17 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | -20.9 | -1.3% | 480 |
| 1997/03/14 | 1,583.3 | 1,604.2 | 1,583.3 | 1,604.2 | ±0 | ±0% | 5,280 |
| 1997/03/13 | 1,604.2 | 1,604.2 | 1,604.2 | 1,604.2 | -41.6 | -2.5% | 480 |
6851～
6900
件表示中 / 6946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 | 194,800円 | +2.2% | -48.1% | 5.65% | 5.54倍 | 0.25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 | 104,900円 | +2.8% | +209.5% | 3.81% | - | 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 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.33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 | 53,100円 | +16.9% | +206.6% | 3.77% | 10.06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 | 117,400円 | +7.3% | +12.0% | 4.26% | 9.49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
