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 |
|---|---|---|---|---|---|---|---|
| 1997/03/12 | 1,656.3 | 1,666.7 | 1,645.8 | 1,645.8 | -10.5 | -0.6% | 3,360 |
| 1997/03/11 | 1,666.7 | 1,677.1 | 1,645.8 | 1,656.3 | -31.2 | -1.8% | 20,640 |
| 1997/03/10 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | +4.2 | +0.2% | 60,000 |
| 1997/03/07 | 1,662.5 | 1,683.3 | 1,662.5 | 1,683.3 | ±0 | ±0% | 6,240 |
| 1997/03/06 | 1,683.3 | 1,683.3 | 1,683.3 | 1,683.3 | -62.5 | -3.6% | 1,440 |
| 1997/03/05 | 1,745.8 | 1,745.8 | 1,745.8 | 1,745.8 | -6.3 | -0.4% | 480 |
| 1997/03/04 | 1,758.3 | 1,758.3 | 1,745.8 | 1,752.1 | - | - | 4,320 |
| 1997/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/27 | 1,739.6 | 1,741.7 | 1,739.6 | 1,739.6 | ±0 | ±0% | 2,880 |
| 1997/02/26 | 1,741.7 | 1,741.7 | 1,739.6 | 1,739.6 | -29.2 | -1.7% | 2,880 |
| 1997/02/25 | 1,750 | 1,770.8 | 1,750 | 1,768.8 | -2 | -0.1% | 1,440 |
| 1997/02/24 | 1,739.6 | 1,770.8 | 1,739.6 | 1,770.8 | +31.2 | +1.8% | 9,120 |
| 1997/02/21 | 1,735.4 | 1,760.4 | 1,735.4 | 1,739.6 | +8.3 | +0.5% | 2,880 |
| 1997/02/20 | 1,777.1 | 1,781.3 | 1,731.3 | 1,731.3 | -60.4 | -3.4% | 6,240 |
| 1997/02/19 | 1,775 | 1,791.7 | 1,775 | 1,791.7 | +20.9 | +1.2% | 960 |
| 1997/02/18 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | -73 | -4% | 2,400 |
| 1997/02/17 | 1,843.8 | 1,843.8 | 1,843.8 | 1,843.8 | ±0 | ±0% | 480 |
| 1997/02/14 | 1,852.1 | 1,852.1 | 1,843.8 | 1,843.8 | -29.1 | -1.6% | 2,400 |
| 1997/02/13 | 1,872.9 | 1,872.9 | 1,872.9 | 1,872.9 | -20.9 | -1.1% | 480 |
| 1997/02/12 | 1,893.8 | 1,893.8 | 1,893.8 | 1,893.8 | -2 | -0.1% | 480 |
| 1997/02/10 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | +62.5 | +3.4% | 2,400 |
| 1997/02/07 | 1,835.4 | 1,835.4 | 1,833.3 | 1,833.3 | -2.1 | -0.1% | 3,360 |
| 1997/02/06 | 1,835.4 | 1,835.4 | 1,835.4 | 1,835.4 | ±0 | ±0% | 480 |
| 1997/02/05 | 1,835.4 | 1,835.4 | 1,835.4 | 1,835.4 | +2.1 | +0.1% | 960 |
| 1997/02/04 | 1,875 | 1,895.8 | 1,833.3 | 1,833.3 | -41.7 | -2.2% | 3,360 |
| 1997/02/03 | 1,875 | 1,875 | 1,875 | 1,875 | -20.8 | -1.1% | 2,400 |
| 1997/01/31 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | +52 | +2.8% | 480 |
| 1997/01/30 | 1,833.3 | 1,843.8 | 1,833.3 | 1,843.8 | -52 | -2.7% | 2,400 |
| 1997/01/29 | 1,875 | 1,895.8 | 1,875 | 1,895.8 | ±0 | ±0% | 1,920 |
| 1997/01/28 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | -18.8 | -1% | 960 |
| 1997/01/27 | 1,895.8 | 1,914.6 | 1,895.8 | 1,914.6 | -2.1 | -0.1% | 960 |
| 1997/01/24 | 1,916.7 | 1,937.5 | 1,916.7 | 1,916.7 | -20.8 | -1.1% | 7,200 |
| 1997/01/23 | 1,931.3 | 1,937.5 | 1,931.3 | 1,937.5 | -14.6 | -0.7% | 1,920 |
| 1997/01/22 | 1,952.1 | 1,952.1 | 1,952.1 | 1,952.1 | - | - | 1,440 |
| 1997/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/20 | 1,975 | 1,975 | 1,972.9 | 1,972.9 | - | - | 1,440 |
| 1997/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/16 | 1,977.1 | 1,977.1 | 1,977.1 | 1,977.1 | ±0 | ±0% | 2,880 |
| 1997/01/14 | 1,977.1 | 1,977.1 | 1,977.1 | 1,977.1 | - | - | 960 |
| 1997/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/10 | 1,979.2 | 1,989.6 | 1,979.2 | 1,979.2 | +31.3 | +1.6% | 5,760 |
| 1997/01/09 | 1,947.9 | 1,950 | 1,947.9 | 1,947.9 | ±0 | ±0% | 3,360 |
| 1997/01/08 | 1,858.3 | 1,947.9 | 1,858.3 | 1,947.9 | - | - | 3,840 |
| 1997/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/06 | 1,795.8 | 1,795.8 | 1,795.8 | 1,795.8 | - | - | 960 |
6901～
6946
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
