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 |
|---|---|---|---|---|---|---|---|
| 2003/06/24 | 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 |
| 2003/06/18 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2003/06/17 | 1,170 | 1,175 | 1,162.5 | 1,175 | ±0 | ±0% | 2,000 |
| 2003/06/16 | 1,177.5 | 1,177.5 | 1,175 | 1,175 | -5 | -0.4% | 2,400 |
| 2003/06/13 | 1,195 | 1,195 | 1,180 | 1,180 | +2.5 | +0.2% | 1,200 |
| 2003/06/12 | 1,190 | 1,190 | 1,177.5 | 1,177.5 | -5 | -0.4% | 2,000 |
| 2003/06/11 | 1,185 | 1,187.5 | 1,182.5 | 1,182.5 | +7.5 | +0.6% | 4,800 |
| 2003/06/10 | 1,182.5 | 1,182.5 | 1,175 | 1,175 | +7.5 | +0.6% | 4,400 |
| 2003/06/09 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | ±0 | ±0% | 2,000 |
| 2003/06/06 | 1,175 | 1,175 | 1,167.5 | 1,167.5 | -7.5 | -0.6% | 1,600 |
| 2003/06/05 | 1,180 | 1,185 | 1,175 | 1,175 | -2.5 | -0.2% | 3,200 |
| 2003/06/04 | 1,175 | 1,177.5 | 1,175 | 1,177.5 | +5 | +0.4% | 800 |
| 2003/06/03 | 1,185 | 1,185 | 1,172.5 | 1,172.5 | -2.5 | -0.2% | 2,400 |
| 2003/06/02 | 1,172.5 | 1,182.5 | 1,170 | 1,175 | -12.5 | -1.1% | 2,800 |
| 2003/05/30 | 1,175 | 1,187.5 | 1,175 | 1,187.5 | +12.5 | +1.1% | 1,200 |
| 2003/05/29 | 1,177.5 | 1,190 | 1,175 | 1,175 | ±0 | ±0% | 3,200 |
| 2003/05/28 | 1,182.5 | 1,182.5 | 1,175 | 1,175 | -12.5 | -1.1% | 1,200 |
| 2003/05/27 | 1,180 | 1,187.5 | 1,177.5 | 1,187.5 | ±0 | ±0% | 2,400 |
| 2003/05/26 | 1,187.5 | 1,192.5 | 1,177.5 | 1,187.5 | -2.5 | -0.2% | 6,400 |
| 2003/05/23 | 1,225 | 1,225 | 1,187.5 | 1,190 | - | - | 6,400 |
| 2003/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/21 | 1,225 | 1,225 | 1,225 | 1,225 | -75 | -5.8% | 1,600 |
| 2003/05/20 | 1,300 | 1,300 | 1,300 | 1,300 | -25 | -1.9% | 1,200 |
| 2003/05/19 | 1,325 | 1,325 | 1,325 | 1,325 | +5 | +0.4% | 800 |
| 2003/05/16 | 1,320 | 1,320 | 1,320 | 1,320 | -5 | -0.4% | 400 |
| 2003/05/15 | 1,325 | 1,325 | 1,325 | 1,325 | +2.5 | +0.2% | 400 |
| 2003/05/14 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | -2.5 | -0.2% | 400 |
| 2003/05/13 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,600 |
| 2003/05/12 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 1,200 |
| 2003/05/09 | 1,322.5 | 1,325 | 1,322.5 | 1,325 | +47.5 | +3.7% | 2,000 |
| 2003/05/08 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | - | - | 400 |
| 2003/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/01 | 1,252.5 | 1,252.5 | 1,252.5 | 1,252.5 | +2.5 | +0.2% | 400 |
| 2003/04/30 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 400 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 400 |
| 2003/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/22 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 400 |
| 2003/04/21 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 400 |
| 2003/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/15 | 1,285 | 1,285 | 1,175 | 1,275 | +50 | +4.1% | 4,000 |
| 2003/04/14 | 1,250 | 1,297.5 | 1,225 | 1,225 | ±0 | ±0% | 1,200 |
5401～
5450
件表示中 / 6994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 | 182,500円 | - | - | - | - | 0.23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 |
| アルチザ | 66,800円 | +10.3% | +731.1% | 2.99% | 22.47倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ピクセラ | 9,100円 | - | - | 0.00% | - | 11.42倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ミナトＨＤ | 75,700円 | -2.2% | +28.9% | 1.98% | 11.69倍 | 0.95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 |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.17倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
