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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,800 | 1,832.5 | 1,800 | 1,825 | +30 | +1.7% | 7,200 |
| 2004/01/28 | 1,700 | 1,795 | 1,700 | 1,795 | +120 | +7.2% | 9,600 |
| 2004/01/27 | 1,652.5 | 1,675 | 1,652.5 | 1,675 | +25 | +1.5% | 2,400 |
| 2004/01/26 | 1,650 | 1,650 | 1,650 | 1,650 | -2.5 | -0.2% | 2,000 |
| 2004/01/23 | 1,662.5 | 1,662.5 | 1,650 | 1,652.5 | -22.5 | -1.3% | 2,400 |
| 2004/01/22 | 1,677.5 | 1,677.5 | 1,675 | 1,675 | +25 | +1.5% | 3,200 |
| 2004/01/21 | 1,670 | 1,670 | 1,650 | 1,650 | -25 | -1.5% | 2,400 |
| 2004/01/20 | 1,650 | 1,675 | 1,647.5 | 1,675 | +37.5 | +2.3% | 4,400 |
| 2004/01/19 | 1,552.5 | 1,637.5 | 1,552.5 | 1,637.5 | +90 | +5.8% | 5,200 |
| 2004/01/16 | 1,577.5 | 1,577.5 | 1,502.5 | 1,547.5 | -72.5 | -4.5% | 4,000 |
| 2004/01/15 | 1,637.5 | 1,637.5 | 1,620 | 1,620 | -30 | -1.8% | 5,200 |
| 2004/01/14 | 1,745 | 1,747.5 | 1,650 | 1,650 | -25 | -1.5% | 8,800 |
| 2004/01/13 | 1,632.5 | 1,675 | 1,625 | 1,675 | +142.5 | +9.3% | 8,000 |
| 2004/01/09 | 1,457.5 | 1,582.5 | 1,457.5 | 1,532.5 | +102.5 | +7.2% | 10,000 |
| 2004/01/08 | 1,387.5 | 1,440 | 1,387.5 | 1,430 | +55 | +4% | 8,800 |
| 2004/01/07 | 1,377.5 | 1,377.5 | 1,362.5 | 1,375 | -2.5 | -0.2% | 3,200 |
| 2004/01/06 | 1,365 | 1,387.5 | 1,350 | 1,377.5 | +52.5 | +4% | 10,400 |
| 2004/01/05 | 1,322.5 | 1,325 | 1,322.5 | 1,325 | +2.5 | +0.2% | 800 |
| 2003/12/30 | 1,300 | 1,322.5 | 1,277.5 | 1,322.5 | +22.5 | +1.7% | 3,200 |
| 2003/12/29 | 1,305 | 1,322.5 | 1,300 | 1,300 | ±0 | ±0% | 3,600 |
| 2003/12/26 | 1,265 | 1,300 | 1,265 | 1,300 | +42.5 | +3.4% | 2,400 |
| 2003/12/25 | 1,275 | 1,275 | 1,257.5 | 1,257.5 | -20 | -1.6% | 2,400 |
| 2003/12/24 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | +2.5 | +0.2% | 1,200 |
| 2003/12/22 | 1,275 | 1,275 | 1,275 | 1,275 | -2.5 | -0.2% | 800 |
| 2003/12/19 | 1,280 | 1,280 | 1,277.5 | 1,277.5 | +10 | +0.8% | 1,200 |
| 2003/12/18 | 1,267.5 | 1,267.5 | 1,267.5 | 1,267.5 | - | - | 1,200 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 800 |
| 2003/12/15 | 1,297.5 | 1,325 | 1,297.5 | 1,325 | +65 | +5.2% | 3,200 |
| 2003/12/12 | 1,260 | 1,260 | 1,260 | 1,260 | +15 | +1.2% | 400 |
| 2003/12/11 | 1,245 | 1,245 | 1,245 | 1,245 | -80 | -6% | 400 |
| 2003/12/10 | 1,300 | 1,325 | 1,300 | 1,325 | +55 | +4.3% | 3,600 |
| 2003/12/09 | 1,270 | 1,270 | 1,270 | 1,270 | +5 | +0.4% | 800 |
| 2003/12/08 | 1,275 | 1,275 | 1,265 | 1,265 | +10 | +0.8% | 1,200 |
| 2003/12/05 | 1,257.5 | 1,257.5 | 1,255 | 1,255 | +17.5 | +1.4% | 3,200 |
| 2003/12/04 | 1,247.5 | 1,247.5 | 1,237.5 | 1,237.5 | -12.5 | -1% | 4,800 |
| 2003/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | -12.5 | -1% | 1,200 |
| 2003/12/02 | 1,252.5 | 1,262.5 | 1,252.5 | 1,262.5 | +17.5 | +1.4% | 1,200 |
| 2003/12/01 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 400 |
| 2003/11/28 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 400 |
| 2003/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/25 | 1,250 | 1,275 | 1,250 | 1,275 | +47.5 | +3.9% | 3,600 |
| 2003/11/21 | 1,252.5 | 1,252.5 | 1,227.5 | 1,227.5 | -35 | -2.8% | 3,200 |
| 2003/11/20 | 1,262.5 | 1,262.5 | 1,252.5 | 1,262.5 | ±0 | ±0% | 4,800 |
| 2003/11/19 | 1,262.5 | 1,262.5 | 1,262.5 | 1,262.5 | +7.5 | +0.6% | 2,800 |
| 2003/11/18 | 1,277.5 | 1,277.5 | 1,255 | 1,255 | -22.5 | -1.8% | 5,200 |
| 2003/11/17 | 1,337.5 | 1,337.5 | 1,277.5 | 1,277.5 | +25 | +2% | 8,800 |
| 2003/11/14 | 1,252.5 | 1,287.5 | 1,252.5 | 1,252.5 | - | - | 2,800 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
5101～
5150
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
