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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,165 | 1,165 | 1,162.5 | 1,165 | -10 | -0.9% | 2,400 |
| 2003/08/27 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | +5 | +0.4% | 800 |
| 2003/08/26 | 1,150 | 1,172.5 | 1,150 | 1,170 | +5 | +0.4% | 2,000 |
| 2003/08/25 | 1,155 | 1,165 | 1,152.5 | 1,165 | +15 | +1.3% | 2,000 |
| 2003/08/22 | 1,150 | 1,150 | 1,140 | 1,150 | +12.5 | +1.1% | 1,600 |
| 2003/08/21 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | -32.5 | -2.8% | 400 |
| 2003/08/20 | 1,150 | 1,170 | 1,150 | 1,170 | +32.5 | +2.9% | 1,200 |
| 2003/08/19 | 1,172.5 | 1,172.5 | 1,137.5 | 1,137.5 | -2.5 | -0.2% | 1,600 |
| 2003/08/18 | 1,172.5 | 1,175 | 1,140 | 1,140 | -45 | -3.8% | 7,200 |
| 2003/08/15 | 1,125 | 1,185 | 1,125 | 1,185 | +60 | +5.3% | 2,800 |
| 2003/08/14 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 21,600 |
| 2003/08/13 | 1,122.5 | 1,125 | 1,122.5 | 1,125 | +25 | +2.3% | 800 |
| 2003/08/12 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 400 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 1,125 | 1,125 | 1,105 | 1,105 | -20 | -1.8% | 3,600 |
| 2003/08/07 | 1,125 | 1,125 | 1,125 | 1,125 | -12.5 | -1.1% | 400 |
| 2003/08/06 | 1,137.5 | 1,137.5 | 1,125 | 1,137.5 | -2.5 | -0.2% | 6,400 |
| 2003/08/05 | 1,125 | 1,140 | 1,100 | 1,140 | +15 | +1.3% | 8,400 |
| 2003/08/04 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2003/08/01 | 1,137.5 | 1,137.5 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2003/07/31 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 5,200 |
| 2003/07/30 | 1,140 | 1,140 | 1,117.5 | 1,125 | -15 | -1.3% | 1,600 |
| 2003/07/29 | 1,145 | 1,145 | 1,140 | 1,140 | -2.5 | -0.2% | 1,200 |
| 2003/07/28 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | - | - | 1,200 |
| 2003/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/24 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2003/07/23 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 400 |
| 2003/07/22 | 1,145 | 1,145 | 1,145 | 1,145 | +2.5 | +0.2% | 400 |
| 2003/07/18 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +17.5 | +1.6% | 400 |
| 2003/07/17 | 1,145 | 1,145 | 1,125 | 1,125 | -20 | -1.7% | 1,200 |
| 2003/07/16 | 1,137.5 | 1,145 | 1,125 | 1,145 | +10 | +0.9% | 3,600 |
| 2003/07/15 | 1,147.5 | 1,147.5 | 1,135 | 1,135 | -10 | -0.9% | 7,600 |
| 2003/07/14 | 1,145 | 1,145 | 1,145 | 1,145 | -20 | -1.7% | 16,800 |
| 2003/07/11 | 1,175 | 1,175 | 1,165 | 1,165 | -22.5 | -1.9% | 800 |
| 2003/07/10 | 1,187.5 | 1,197.5 | 1,187.5 | 1,187.5 | +12.5 | +1.1% | 4,800 |
| 2003/07/09 | 1,177.5 | 1,177.5 | 1,175 | 1,175 | ±0 | ±0% | 3,600 |
| 2003/07/08 | 1,177.5 | 1,177.5 | 1,172.5 | 1,175 | ±0 | ±0% | 2,400 |
| 2003/07/07 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -22.5 | -1.9% | 2,400 |
| 2003/07/04 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | ±0 | ±0% | 400 |
| 2003/07/03 | 1,197.5 | 1,205 | 1,197.5 | 1,197.5 | ±0 | ±0% | 2,400 |
| 2003/07/02 | 1,197.5 | 1,197.5 | 1,197.5 | 1,197.5 | +22.5 | +1.9% | 1,200 |
| 2003/07/01 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -25 | -2.1% | 1,600 |
| 2003/06/30 | 1,187.5 | 1,200 | 1,187.5 | 1,200 | +37.5 | +3.2% | 2,000 |
| 2003/06/27 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +17.5 | +1.5% | 400 |
| 2003/06/26 | 1,145 | 1,145 | 1,145 | 1,145 | -37.5 | -3.2% | 400 |
| 2003/06/25 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | - | - | 400 |
| 2003/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/23 | 1,197.5 | 1,200 | 1,195 | 1,200 | +25 | +2.1% | 1,200 |
| 2003/06/20 | 1,162.5 | 1,175 | 1,162.5 | 1,175 | ±0 | ±0% | 1,200 |
| 2003/06/19 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
5201～
5250
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
