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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | - | - | 1,600 |
| 2003/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/10 | 1,275 | 1,300 | 1,275 | 1,275 | +32.5 | +2.6% | 6,800 |
| 2003/11/07 | 1,252.5 | 1,252.5 | 1,242.5 | 1,242.5 | -10 | -0.8% | 800 |
| 2003/11/06 | 1,275 | 1,275 | 1,252.5 | 1,252.5 | +2.5 | +0.2% | 4,000 |
| 2003/11/05 | 1,272.5 | 1,275 | 1,250 | 1,250 | -12.5 | -1% | 6,400 |
| 2003/11/04 | 1,262.5 | 1,275 | 1,262.5 | 1,262.5 | +12.5 | +1% | 2,400 |
| 2003/10/31 | 1,250 | 1,250 | 1,250 | 1,250 | +7.5 | +0.6% | 400 |
| 2003/10/30 | 1,242.5 | 1,242.5 | 1,242.5 | 1,242.5 | -7.5 | -0.6% | 400 |
| 2003/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 400 |
| 2003/10/28 | 1,250 | 1,250 | 1,250 | 1,250 | +7.5 | +0.6% | 800 |
| 2003/10/27 | 1,242.5 | 1,242.5 | 1,242.5 | 1,242.5 | +2.5 | +0.2% | 1,200 |
| 2003/10/24 | 1,245 | 1,245 | 1,240 | 1,240 | -35 | -2.7% | 3,200 |
| 2003/10/23 | 1,305 | 1,305 | 1,275 | 1,275 | -30 | -2.3% | 15,200 |
| 2003/10/22 | 1,307.5 | 1,312.5 | 1,305 | 1,305 | +2.5 | +0.2% | 1,600 |
| 2003/10/21 | 1,302.5 | 1,312.5 | 1,302.5 | 1,302.5 | +5 | +0.4% | 8,800 |
| 2003/10/20 | 1,275 | 1,300 | 1,250 | 1,297.5 | +57.5 | +4.6% | 5,600 |
| 2003/10/17 | 1,317.5 | 1,317.5 | 1,240 | 1,240 | -85 | -6.4% | 6,000 |
| 2003/10/16 | 1,240 | 1,367.5 | 1,240 | 1,325 | +87.5 | +7.1% | 6,000 |
| 2003/10/15 | 1,237.5 | 1,242.5 | 1,235 | 1,237.5 | +15 | +1.2% | 4,800 |
| 2003/10/14 | 1,230 | 1,235 | 1,222.5 | 1,222.5 | +22.5 | +1.9% | 8,400 |
| 2003/10/10 | 1,225 | 1,225 | 1,200 | 1,200 | +12.5 | +1.1% | 6,000 |
| 2003/10/09 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 1,200 |
| 2003/10/08 | 1,175 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 4,800 |
| 2003/10/07 | 1,175 | 1,175 | 1,157.5 | 1,175 | ±0 | ±0% | 13,600 |
| 2003/10/06 | 1,175 | 1,175 | 1,175 | 1,175 | +22.5 | +2% | 6,800 |
| 2003/10/03 | 1,180 | 1,180 | 1,152.5 | 1,152.5 | -27.5 | -2.3% | 3,600 |
| 2003/10/02 | 1,180 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 1,600 |
| 2003/10/01 | 1,172.5 | 1,175 | 1,172.5 | 1,175 | +5 | +0.4% | 6,400 |
| 2003/09/30 | 1,170 | 1,170 | 1,170 | 1,170 | +25 | +2.2% | 400 |
| 2003/09/29 | 1,145 | 1,145 | 1,145 | 1,145 | +15 | +1.3% | 400 |
| 2003/09/26 | 1,147.5 | 1,147.5 | 1,130 | 1,130 | -15 | -1.3% | 800 |
| 2003/09/25 | 1,137.5 | 1,145 | 1,137.5 | 1,145 | - | - | 2,400 |
| 2003/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/19 | 1,185 | 1,185 | 1,185 | 1,185 | +27.5 | +2.4% | 800 |
| 2003/09/18 | 1,165 | 1,165 | 1,157.5 | 1,157.5 | ±0 | ±0% | 4,400 |
| 2003/09/17 | 1,187.5 | 1,187.5 | 1,150 | 1,157.5 | -30 | -2.5% | 6,000 |
| 2003/09/16 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | -7.5 | -0.6% | 400 |
| 2003/09/12 | 1,195 | 1,195 | 1,192.5 | 1,195 | +27.5 | +2.4% | 2,400 |
| 2003/09/11 | 1,167.5 | 1,167.5 | 1,165 | 1,167.5 | +2.5 | +0.2% | 1,600 |
| 2003/09/10 | 1,185 | 1,190 | 1,165 | 1,165 | -20 | -1.7% | 6,800 |
| 2003/09/09 | 1,185 | 1,185 | 1,182.5 | 1,185 | +2.5 | +0.2% | 4,400 |
| 2003/09/08 | 1,177.5 | 1,182.5 | 1,177.5 | 1,182.5 | +10 | +0.9% | 800 |
| 2003/09/05 | 1,167.5 | 1,172.5 | 1,167.5 | 1,172.5 | -5 | -0.4% | 3,200 |
| 2003/09/04 | 1,167.5 | 1,180 | 1,167.5 | 1,177.5 | +5 | +0.4% | 2,000 |
| 2003/09/03 | 1,162.5 | 1,172.5 | 1,162.5 | 1,172.5 | -20 | -1.7% | 1,600 |
| 2003/09/02 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | +5 | +0.4% | 800 |
| 2003/09/01 | 1,185 | 1,187.5 | 1,185 | 1,187.5 | +25 | +2.2% | 2,400 |
| 2003/08/29 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | -2.5 | -0.2% | 800 |
5151～
5200
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
