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 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 1,320.8 | 1,320.8 | 1,320.8 | 1,320.8 | -12.5 | -0.9% | 1,920 |
| 1997/07/24 | 1,354.2 | 1,354.2 | 1,333.3 | 1,333.3 | ±0 | ±0% | 1,440 |
| 1997/07/23 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | - | - | 480 |
| 1997/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/18 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | ±0 | ±0% | 960 |
| 1997/07/17 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -8.4 | -0.6% | 480 |
| 1997/07/16 | 1,320.8 | 1,341.7 | 1,320.8 | 1,341.7 | +20.9 | +1.6% | 1,440 |
| 1997/07/15 | 1,320.8 | 1,320.8 | 1,320.8 | 1,320.8 | ±0 | ±0% | 3,360 |
| 1997/07/14 | 1,331.3 | 1,331.3 | 1,320.8 | 1,320.8 | -10.5 | -0.8% | 3,360 |
| 1997/07/11 | 1,331.3 | 1,331.3 | 1,331.3 | 1,331.3 | ±0 | ±0% | 2,400 |
| 1997/07/10 | 1,331.3 | 1,331.3 | 1,331.3 | 1,331.3 | - | - | 480 |
| 1997/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/08 | 1,320.8 | 1,320.8 | 1,320.8 | 1,320.8 | ±0 | ±0% | 1,440 |
| 1997/07/07 | 1,322.9 | 1,322.9 | 1,320.8 | 1,320.8 | -2.1 | -0.2% | 2,400 |
| 1997/07/04 | 1,302.1 | 1,322.9 | 1,302.1 | 1,322.9 | ±0 | ±0% | 1,920 |
| 1997/07/03 | 1,322.9 | 1,322.9 | 1,322.9 | 1,322.9 | ±0 | ±0% | 2,400 |
| 1997/07/02 | 1,322.9 | 1,322.9 | 1,322.9 | 1,322.9 | ±0 | ±0% | 2,400 |
| 1997/07/01 | 1,322.9 | 1,322.9 | 1,320.8 | 1,322.9 | ±0 | ±0% | 3,840 |
| 1997/06/30 | 1,322.9 | 1,322.9 | 1,322.9 | 1,322.9 | ±0 | ±0% | 1,440 |
| 1997/06/27 | 1,343.8 | 1,343.8 | 1,322.9 | 1,322.9 | -20.9 | -1.6% | 2,400 |
| 1997/06/26 | 1,343.8 | 1,343.8 | 1,343.8 | 1,343.8 | ±0 | ±0% | 480 |
| 1997/06/25 | 1,343.8 | 1,343.8 | 1,343.8 | 1,343.8 | ±0 | ±0% | 480 |
| 1997/06/24 | 1,343.8 | 1,343.8 | 1,343.8 | 1,343.8 | ±0 | ±0% | 480 |
| 1997/06/23 | 1,343.8 | 1,343.8 | 1,312.5 | 1,343.8 | ±0 | ±0% | 3,840 |
| 1997/06/20 | 1,354.2 | 1,354.2 | 1,343.8 | 1,343.8 | -12.5 | -0.9% | 2,400 |
| 1997/06/19 | 1,375 | 1,375 | 1,356.3 | 1,356.3 | -18.7 | -1.4% | 960 |
| 1997/06/18 | 1,377.1 | 1,377.1 | 1,375 | 1,375 | -2.1 | -0.2% | 4,800 |
| 1997/06/17 | 1,377.1 | 1,377.1 | 1,377.1 | 1,377.1 | -14.6 | -1% | 480 |
| 1997/06/16 | 1,391.7 | 1,391.7 | 1,391.7 | 1,391.7 | ±0 | ±0% | 1,440 |
| 1997/06/13 | 1,391.7 | 1,391.7 | 1,375 | 1,391.7 | ±0 | ±0% | 5,280 |
| 1997/06/12 | 1,391.7 | 1,391.7 | 1,391.7 | 1,391.7 | ±0 | ±0% | 4,320 |
| 1997/06/11 | 1,385.4 | 1,391.7 | 1,385.4 | 1,391.7 | +6.3 | +0.5% | 4,320 |
| 1997/06/10 | 1,375 | 1,385.4 | 1,375 | 1,385.4 | - | - | 2,880 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 1,920 |
| 1997/06/05 | 1,302.1 | 1,302.1 | 1,291.7 | 1,291.7 | -20.8 | -1.6% | 1,440 |
| 1997/06/04 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | -2.1 | -0.2% | 4,320 |
| 1997/06/03 | 1,352.1 | 1,352.1 | 1,314.6 | 1,314.6 | -37.5 | -2.8% | 1,920 |
| 1997/06/02 | 1,352.1 | 1,352.1 | 1,352.1 | 1,352.1 | -2.1 | -0.2% | 1,440 |
| 1997/05/30 | 1,347.9 | 1,354.2 | 1,347.9 | 1,354.2 | ±0 | ±0% | 3,840 |
| 1997/05/29 | 1,354.2 | 1,354.2 | 1,352.1 | 1,354.2 | ±0 | ±0% | 2,400 |
| 1997/05/28 | 1,395.8 | 1,395.8 | 1,354.2 | 1,354.2 | -56.2 | -4% | 9,600 |
| 1997/05/27 | 1,404.2 | 1,410.4 | 1,395.8 | 1,410.4 | +6.2 | +0.4% | 5,760 |
| 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 |
6851～
6900
件表示中 / 6989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 | 177,900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 | 66,600円 | +10.3% | +731.1% | 3.00% | 22.40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 |
| プラットホーム | 124,500円 | +11.4% | +157.1% | 0.00% | 492.09倍 | 14.24倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| 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 |
市場注目の銘柄
チャート関連のコラム
