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 |
|---|---|---|---|---|---|---|---|
| 1997/04/17 | 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 |
| 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 |
6951～
7000
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 | 203,100円 | -8.3% | -36.9% | 5.42% | 9.07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 | 83,900円 | +0.3% | -89.4% | 0.00% | 717.09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 | 106,100円 | +4.2% | +92.3% | 3.77% | - | 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 | 56,500円 | +16.9% | +206.6% | 3.54% | 10.71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 | 133,300円 | +3.3% | +0.8% | 3.75% | 9.25倍 | 0.52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
