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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/06 | 1,360 | 1,360 | 1,360 | 1,360 | -102.5 | -7% | 1,200 |
| 2001/06/05 | 1,362.5 | 1,462.5 | 1,362.5 | 1,462.5 | +87.5 | +6.4% | 1,600 |
| 2001/06/04 | 1,375 | 1,375 | 1,375 | 1,375 | -12.5 | -0.9% | 1,200 |
| 2001/06/01 | 1,362.5 | 1,387.5 | 1,362.5 | 1,387.5 | +25 | +1.8% | 10,000 |
| 2001/05/31 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | ±0 | ±0% | 800 |
| 2001/05/30 | 1,362.5 | 1,362.5 | 1,362.5 | 1,362.5 | -17.5 | -1.3% | 800 |
| 2001/05/29 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 800 |
| 2001/05/28 | 1,425 | 1,425 | 1,380 | 1,380 | -67.5 | -4.7% | 1,600 |
| 2001/05/25 | 1,450 | 1,450 | 1,447.5 | 1,447.5 | -22.5 | -1.5% | 1,200 |
| 2001/05/24 | 1,485 | 1,485 | 1,470 | 1,470 | -32.5 | -2.2% | 2,800 |
| 2001/05/23 | 1,537.5 | 1,540 | 1,502.5 | 1,502.5 | -35 | -2.3% | 3,200 |
| 2001/05/22 | 1,532.5 | 1,537.5 | 1,532.5 | 1,537.5 | - | - | 3,600 |
| 2001/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/18 | 1,537.5 | 1,540 | 1,530 | 1,530 | -10 | -0.6% | 2,400 |
| 2001/05/17 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 800 |
| 2001/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/15 | 1,542.5 | 1,542.5 | 1,540 | 1,540 | - | - | 1,200 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/10 | 1,550 | 1,550 | 1,527.5 | 1,527.5 | ±0 | ±0% | 3,600 |
| 2001/05/09 | 1,550 | 1,550 | 1,527.5 | 1,527.5 | -22.5 | -1.5% | 1,600 |
| 2001/05/08 | 1,527.5 | 1,550 | 1,527.5 | 1,550 | +25 | +1.6% | 2,400 |
| 2001/05/07 | 1,547.5 | 1,547.5 | 1,525 | 1,525 | +7.5 | +0.5% | 1,200 |
| 2001/05/02 | 1,517.5 | 1,517.5 | 1,517.5 | 1,517.5 | - | - | 400 |
| 2001/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/27 | 1,515 | 1,515 | 1,500 | 1,500 | +12.5 | +0.8% | 800 |
| 2001/04/26 | 1,487.5 | 1,487.5 | 1,487.5 | 1,487.5 | -22.5 | -1.5% | 400 |
| 2001/04/25 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 2,400 |
| 2001/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/20 | 1,515 | 1,515 | 1,515 | 1,515 | -2.5 | -0.2% | 400 |
| 2001/04/19 | 1,517.5 | 1,517.5 | 1,517.5 | 1,517.5 | +15 | +1% | 400 |
| 2001/04/18 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | -2.5 | -0.2% | 400 |
| 2001/04/17 | 1,505 | 1,505 | 1,505 | 1,505 | - | - | 400 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 1,505 | 1,505 | 1,505 | 1,505 | +2.5 | +0.2% | 400 |
| 2001/04/12 | 1,502.5 | 1,502.5 | 1,502.5 | 1,502.5 | - | - | 1,200 |
| 2001/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/10 | 1,662.5 | 1,662.5 | 1,625 | 1,625 | +12.5 | +0.8% | 2,400 |
| 2001/04/09 | 1,612.5 | 1,612.5 | 1,612.5 | 1,612.5 | - | - | 400 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/04 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 400 |
| 2001/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/02 | 1,425 | 1,425 | 1,425 | 1,425 | -150 | -9.5% | 400 |
| 2001/03/30 | 1,525 | 1,575 | 1,525 | 1,575 | +50 | +3.3% | 1,200 |
| 2001/03/29 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 400 |
| 2001/03/28 | 1,527.5 | 1,527.5 | 1,525 | 1,525 | +100 | +7% | 800 |
| 2001/03/27 | 1,375 | 1,425 | 1,375 | 1,425 | -33.3 | -2.3% | 1,600 |
5751～
5800
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
