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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/20 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | - | - | 400 |
| 2002/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/16 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +12.5 | +1.1% | 400 |
| 2002/08/15 | 1,175 | 1,175 | 1,175 | 1,175 | - | - | 800 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/09 | 1,175 | 1,175 | 1,175 | 1,175 | +25 | +2.2% | 4,400 |
| 2002/08/08 | 1,147.5 | 1,150 | 1,140 | 1,150 | +12.5 | +1.1% | 1,600 |
| 2002/08/07 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | -12.5 | -1.1% | 400 |
| 2002/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2002/08/05 | 1,130 | 1,150 | 1,130 | 1,150 | - | - | 800 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 1,167.5 | 1,167.5 | 1,167.5 | 1,167.5 | - | - | 400 |
| 2002/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/29 | 1,142.5 | 1,142.5 | 1,130 | 1,130 | - | - | 1,600 |
| 2002/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/24 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | -5 | -0.4% | 800 |
| 2002/07/23 | 1,147.5 | 1,147.5 | 1,147.5 | 1,147.5 | -10 | -0.9% | 800 |
| 2002/07/22 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | -35 | -2.9% | 400 |
| 2002/07/19 | 1,195 | 1,195 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 800 |
| 2002/07/18 | 1,195 | 1,200 | 1,195 | 1,200 | - | - | 1,200 |
| 2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/16 | 1,182.5 | 1,182.5 | 1,182.5 | 1,182.5 | -42.5 | -3.5% | 400 |
| 2002/07/15 | 1,212.5 | 1,225 | 1,212.5 | 1,225 | +45 | +3.8% | 2,400 |
| 2002/07/12 | 1,142.5 | 1,180 | 1,142.5 | 1,180 | -22.5 | -1.9% | 1,600 |
| 2002/07/11 | 1,202.5 | 1,202.5 | 1,202.5 | 1,202.5 | -40 | -3.2% | 400 |
| 2002/07/10 | 1,180 | 1,242.5 | 1,180 | 1,242.5 | +100 | +8.8% | 3,600 |
| 2002/07/09 | 1,142.5 | 1,142.5 | 1,142.5 | 1,142.5 | +2.5 | +0.2% | 400 |
| 2002/07/08 | 1,140 | 1,152.5 | 1,140 | 1,140 | - | - | 2,000 |
| 2002/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/04 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | - | - | 400 |
| 2002/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/02 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | - | - | 800 |
| 2002/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/28 | 1,115 | 1,115 | 1,115 | 1,115 | ±0 | ±0% | 2,400 |
| 2002/06/27 | 1,127.5 | 1,132.5 | 1,115 | 1,115 | -15 | -1.3% | 6,000 |
| 2002/06/26 | 1,130 | 1,130 | 1,130 | 1,130 | +2.5 | +0.2% | 400 |
| 2002/06/25 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | ±0 | ±0% | 1,200 |
| 2002/06/24 | 1,130 | 1,130 | 1,127.5 | 1,127.5 | ±0 | ±0% | 1,600 |
| 2002/06/21 | 1,127.5 | 1,127.5 | 1,127.5 | 1,127.5 | - | - | 800 |
| 2002/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/14 | 1,162.5 | 1,162.5 | 1,162.5 | 1,162.5 | +50 | +4.5% | 800 |
5551～
5600
件表示中 / 6940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 | 190,000円 | +2.2% | -48.1% | 5.79% | 5.40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 |
| ジオマテック | 75,200円 | +12.9% | - | 0.00% | 17.00倍 | 0.68倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 小野測 | 54,400円 | +16.9% | +206.6% | 3.68% | 10.29倍 | 0.36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 |
| 日タングス | 113,400円 | +7.3% | +12.0% | 4.41% | 9.17倍 | 0.44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 |
| アルチザ | 59,300円 | +10.3% | +731.1% | 3.37% | 19.94倍 | 0.78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
