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 |
|---|---|---|---|---|---|---|---|
| 2003/07/09 | 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 |
| 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 |
5401～
5450
件表示中 / 7005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 | 190,900円 | - | - | - | - | 0.24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 |
| ミナトＨＤ | 84,900円 | -2.2% | +28.9% | 1.77% | 13.11倍 | 1.06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 | 127,000円 | +3.3% | +0.8% | 3.94% | 8.81倍 | 0.49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 |
| ウインテスト | 12,100円 | +7.9% | - | 0.00% | - | 9.42倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| アルチザ | 66,300円 | +10.3% | +731.1% | 3.02% | 22.30倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
