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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 2,337.5 | 2,337.5 | 2,287.5 | 2,305 | -32.5 | -1.4% | 8,800 |
| 2004/04/08 | 2,247.5 | 2,337.5 | 2,247.5 | 2,337.5 | +132.5 | +6% | 8,000 |
| 2004/04/07 | 2,297.5 | 2,297.5 | 2,175 | 2,205 | -92.5 | -4% | 2,800 |
| 2004/04/06 | 2,177.5 | 2,297.5 | 2,177.5 | 2,297.5 | +150 | +7% | 4,800 |
| 2004/04/05 | 2,120 | 2,150 | 2,120 | 2,147.5 | +52.5 | +2.5% | 4,800 |
| 2004/04/02 | 2,055 | 2,095 | 2,055 | 2,095 | +40 | +1.9% | 1,200 |
| 2004/04/01 | 2,052.5 | 2,055 | 2,052.5 | 2,055 | +17.5 | +0.9% | 2,400 |
| 2004/03/31 | 2,050 | 2,050 | 2,037.5 | 2,037.5 | -37.5 | -1.8% | 2,400 |
| 2004/03/30 | 2,070 | 2,075 | 2,070 | 2,075 | +5 | +0.2% | 800 |
| 2004/03/29 | 2,050 | 2,070 | 2,047.5 | 2,070 | +100 | +5.1% | 4,400 |
| 2004/03/26 | 1,950 | 1,970 | 1,950 | 1,970 | +32.5 | +1.7% | 2,000 |
| 2004/03/25 | 1,945 | 1,945 | 1,937.5 | 1,937.5 | -5 | -0.3% | 2,800 |
| 2004/03/24 | 1,937.5 | 1,942.5 | 1,937.5 | 1,942.5 | +7.5 | +0.4% | 4,400 |
| 2004/03/23 | 1,937.5 | 1,937.5 | 1,935 | 1,935 | -2.5 | -0.1% | 3,200 |
| 2004/03/22 | 1,925 | 1,940 | 1,925 | 1,937.5 | ±0 | ±0% | 2,800 |
| 2004/03/19 | 1,905 | 1,937.5 | 1,905 | 1,937.5 | -10 | -0.5% | 1,600 |
| 2004/03/18 | 1,947.5 | 1,947.5 | 1,947.5 | 1,947.5 | +42.5 | +2.2% | 800 |
| 2004/03/17 | 1,900 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 1,200 |
| 2004/03/16 | 1,892.5 | 1,900 | 1,892.5 | 1,900 | +15 | +0.8% | 800 |
| 2004/03/15 | 1,892.5 | 1,892.5 | 1,885 | 1,885 | +27.5 | +1.5% | 2,800 |
| 2004/03/12 | 1,900 | 1,900 | 1,857.5 | 1,857.5 | -55 | -2.9% | 1,600 |
| 2004/03/11 | 1,902.5 | 1,912.5 | 1,902.5 | 1,912.5 | -12.5 | -0.6% | 800 |
| 2004/03/10 | 1,877.5 | 1,927.5 | 1,877.5 | 1,925 | +57.5 | +3.1% | 1,600 |
| 2004/03/09 | 1,875 | 1,875 | 1,867.5 | 1,867.5 | +17.5 | +0.9% | 1,600 |
| 2004/03/08 | 1,825 | 1,877.5 | 1,825 | 1,850 | +37.5 | +2.1% | 4,400 |
| 2004/03/05 | 1,800 | 1,812.5 | 1,800 | 1,812.5 | +12.5 | +0.7% | 1,600 |
| 2004/03/04 | 1,850 | 1,850 | 1,800 | 1,800 | -47.5 | -2.6% | 2,000 |
| 2004/03/03 | 1,847.5 | 1,847.5 | 1,847.5 | 1,847.5 | +22.5 | +1.2% | 400 |
| 2004/03/02 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 400 |
| 2004/03/01 | 1,825 | 1,825 | 1,825 | 1,825 | +25 | +1.4% | 400 |
| 2004/02/27 | 1,762.5 | 1,800 | 1,762.5 | 1,800 | - | - | 2,000 |
| 2004/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/25 | 1,877.5 | 1,877.5 | 1,877.5 | 1,877.5 | +2.5 | +0.1% | 400 |
| 2004/02/24 | 1,875 | 1,875 | 1,875 | 1,875 | -75 | -3.8% | 800 |
| 2004/02/23 | 1,950 | 1,950 | 1,950 | 1,950 | +12.5 | +0.6% | 2,400 |
| 2004/02/20 | 1,940 | 1,940 | 1,937.5 | 1,937.5 | -2.5 | -0.1% | 1,200 |
| 2004/02/19 | 1,997.5 | 1,997.5 | 1,940 | 1,940 | ±0 | ±0% | 800 |
| 2004/02/18 | 1,962.5 | 1,962.5 | 1,940 | 1,940 | +2.5 | +0.1% | 800 |
| 2004/02/17 | 1,927.5 | 1,937.5 | 1,927.5 | 1,937.5 | +2.5 | +0.1% | 2,000 |
| 2004/02/16 | 1,925 | 1,952.5 | 1,925 | 1,935 | +22.5 | +1.2% | 8,000 |
| 2004/02/13 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | ±0 | ±0% | 4,000 |
| 2004/02/12 | 1,912.5 | 1,925 | 1,912.5 | 1,912.5 | ±0 | ±0% | 2,000 |
| 2004/02/10 | 1,925 | 1,925 | 1,912.5 | 1,912.5 | ±0 | ±0% | 4,000 |
| 2004/02/09 | 1,915 | 1,917.5 | 1,912.5 | 1,912.5 | ±0 | ±0% | 3,600 |
| 2004/02/06 | 1,912.5 | 1,912.5 | 1,912.5 | 1,912.5 | -12.5 | -0.6% | 4,000 |
| 2004/02/05 | 1,912.5 | 1,937.5 | 1,912.5 | 1,925 | +12.5 | +0.7% | 8,400 |
| 2004/02/04 | 1,912.5 | 1,917.5 | 1,912.5 | 1,912.5 | +12.5 | +0.7% | 5,600 |
| 2004/02/03 | 1,900 | 1,900 | 1,845 | 1,900 | +12.5 | +0.7% | 6,400 |
| 2004/02/02 | 1,937.5 | 1,937.5 | 1,870 | 1,887.5 | ±0 | ±0% | 4,000 |
| 2004/01/30 | 1,827.5 | 1,887.5 | 1,825 | 1,887.5 | +62.5 | +3.4% | 9,200 |
5051～
5100
件表示中 / 6840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 | 191,200円 | -4.1% | -74.0% | 2.62% | 11.95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 |
| 小野測 | 56,700円 | +8.3% | +61.8% | 5.29% | 3.78倍 | 0.39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 |
| ミナトＨＤ | 84,400円 | +5.2% | -45.7% | 1.66% | 13.00倍 | 1.07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 |
| 日タングス | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49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 |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
