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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 400 |
| 2003/01/22 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 400 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 1,075 | 1,075 | 1,050 | 1,050 | - | - | 800 |
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 1,030 | 1,030 | 1,030 | 1,030 | +2.5 | +0.2% | 1,200 |
| 2003/01/15 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | - | - | 400 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 1,040 | 1,040 | 1,040 | 1,040 | +7.5 | +0.7% | 400 |
| 2003/01/08 | 1,035 | 1,035 | 1,032.5 | 1,032.5 | - | - | 800 |
| 2003/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/30 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 400 |
| 2002/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 1,050 | 1,050 | 1,025 | 1,025 | -25 | -2.4% | 1,600 |
| 2002/12/24 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2002/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 800 |
| 2002/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 400 |
| 2002/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | -25 | -2.3% | 400 |
| 2002/12/16 | 1,100 | 1,100 | 1,075 | 1,075 | ±0 | ±0% | 2,000 |
| 2002/12/13 | 1,087.5 | 1,087.5 | 1,075 | 1,075 | +25 | +2.4% | 2,800 |
| 2002/12/12 | 1,027.5 | 1,050 | 1,027.5 | 1,050 | ±0 | ±0% | 1,600 |
| 2002/12/11 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 1,200 |
| 2002/12/10 | 1,042.5 | 1,050 | 1,030 | 1,030 | - | - | 6,400 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/06 | 1,000 | 1,000 | 1,000 | 1,000 | +37.5 | +3.9% | 400 |
| 2002/12/05 | 962.5 | 962.5 | 962.5 | 962.5 | -50 | -4.9% | 400 |
| 2002/12/04 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 400 |
| 2002/12/03 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | ±0 | ±0% | 400 |
| 2002/12/02 | 1,015 | 1,015 | 1,012.5 | 1,012.5 | ±0 | ±0% | 800 |
| 2002/11/29 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +20 | +2% | 2,000 |
| 2002/11/28 | 992.5 | 992.5 | 992.5 | 992.5 | +5 | +0.5% | 1,200 |
| 2002/11/27 | 987.5 | 987.5 | 987.5 | 987.5 | +20 | +2.1% | 400 |
| 2002/11/26 | 967.5 | 967.5 | 967.5 | 967.5 | +5 | +0.5% | 400 |
| 2002/11/25 | 962.5 | 962.5 | 962.5 | 962.5 | -17.5 | -1.8% | 400 |
| 2002/11/22 | 980 | 980 | 980 | 980 | +25 | +2.6% | 2,000 |
| 2002/11/21 | 955 | 955 | 955 | 955 | ±0 | ±0% | 400 |
| 2002/11/20 | 990 | 990 | 955 | 955 | - | - | 2,000 |
| 2002/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/18 | 1,000 | 1,000 | 952.5 | 952.5 | -47.5 | -4.8% | 800 |
| 2002/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2002/11/14 | 1,005 | 1,005 | 1,000 | 1,000 | - | - | 800 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 2,800 |
| 2002/11/11 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -5 | -0.5% | 1,200 |
| 2002/11/08 | 1,012.5 | 1,017.5 | 1,012.5 | 1,017.5 | +5 | +0.5% | 2,800 |
| 2002/11/07 | 1,010 | 1,012.5 | 1,010 | 1,012.5 | - | - | 2,000 |
5351～
5400
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
