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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,458.3 | 1,479.2 | 1,458.3 | 1,458.3 | +20.8 | +1.4% | 7,200 |
| 2001/03/23 | 1,395.8 | 1,458.3 | 1,395.8 | 1,437.5 | +41.7 | +3% | 6,720 |
| 2001/03/22 | 1,354.2 | 1,395.8 | 1,354.2 | 1,395.8 | +43.7 | +3.2% | 5,280 |
| 2001/03/21 | 1,333.3 | 1,352.1 | 1,333.3 | 1,352.1 | +60.4 | +4.7% | 3,360 |
| 2001/03/19 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | ±0 | ±0% | 480 |
| 2001/03/16 | 1,250 | 1,291.7 | 1,250 | 1,291.7 | +41.7 | +3.3% | 960 |
| 2001/03/15 | 1,300 | 1,300 | 1,250 | 1,250 | -60.4 | -4.6% | 5,280 |
| 2001/03/14 | 1,339.6 | 1,339.6 | 1,310.4 | 1,310.4 | -29.2 | -2.2% | 2,400 |
| 2001/03/13 | 1,322.9 | 1,339.6 | 1,322.9 | 1,339.6 | ±0 | ±0% | 3,360 |
| 2001/03/12 | 1,343.8 | 1,343.8 | 1,339.6 | 1,339.6 | -14.6 | -1.1% | 960 |
| 2001/03/09 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | ±0 | ±0% | 3,360 |
| 2001/03/08 | 1,352.1 | 1,354.2 | 1,352.1 | 1,354.2 | +35.4 | +2.7% | 2,880 |
| 2001/03/07 | 1,352.1 | 1,354.2 | 1,318.8 | 1,318.8 | +8.4 | +0.6% | 8,160 |
| 2001/03/06 | 1,270.8 | 1,310.4 | 1,270.8 | 1,310.4 | +39.6 | +3.1% | 2,880 |
| 2001/03/05 | 1,291.7 | 1,291.7 | 1,260.4 | 1,270.8 | -41.7 | -3.2% | 2,880 |
| 2001/03/02 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | - | - | 960 |
| 2001/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/28 | 1,314.6 | 1,352.1 | 1,314.6 | 1,331.3 | - | - | 5,280 |
| 2001/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/23 | 1,270.8 | 1,270.8 | 1,270.8 | 1,270.8 | ±0 | ±0% | 960 |
| 2001/02/22 | 1,260.4 | 1,270.8 | 1,260.4 | 1,270.8 | +20.8 | +1.7% | 960 |
| 2001/02/21 | 1,252.1 | 1,252.1 | 1,250 | 1,250 | - | - | 960 |
| 2001/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/19 | 1,245.8 | 1,245.8 | 1,243.8 | 1,243.8 | - | - | 960 |
| 2001/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/15 | 1,250 | 1,250 | 1,233.3 | 1,233.3 | +4.1 | +0.3% | 960 |
| 2001/02/14 | 1,252.1 | 1,252.1 | 1,229.2 | 1,229.2 | -62.5 | -4.8% | 3,360 |
| 2001/02/13 | 1,352.1 | 1,352.1 | 1,291.7 | 1,291.7 | -62.5 | -4.6% | 960 |
| 2001/02/09 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 2,400 |
| 2001/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/06 | 1,395.8 | 1,395.8 | 1,375 | 1,375 | -20.8 | -1.5% | 960 |
| 2001/02/05 | 1,395.8 | 1,395.8 | 1,395.8 | 1,395.8 | +20.8 | +1.5% | 480 |
| 2001/02/02 | 1,393.8 | 1,395.8 | 1,375 | 1,375 | +20.8 | +1.5% | 2,400 |
| 2001/02/01 | 1,395.8 | 1,395.8 | 1,354.2 | 1,354.2 | ±0 | ±0% | 2,880 |
| 2001/01/31 | 1,479.2 | 1,497.9 | 1,354.2 | 1,354.2 | ±0 | ±0% | 8,640 |
| 2001/01/30 | 1,208.3 | 1,354.2 | 1,208.3 | 1,354.2 | +208.4 | +18.2% | 12,480 |
| 2001/01/29 | 1,125 | 1,145.8 | 1,125 | 1,145.8 | +18.7 | +1.7% | 960 |
| 2001/01/26 | 1,147.9 | 1,147.9 | 1,127.1 | 1,127.1 | - | - | 1,920 |
| 2001/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/22 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 480 |
| 2001/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/18 | 1,127.1 | 1,127.1 | 1,127.1 | 1,127.1 | ±0 | ±0% | 480 |
| 2001/01/17 | 1,145.8 | 1,145.8 | 1,127.1 | 1,127.1 | -18.7 | -1.6% | 960 |
| 2001/01/16 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | ±0 | ±0% | 480 |
| 2001/01/15 | 1,143.8 | 1,145.8 | 1,143.8 | 1,145.8 | ±0 | ±0% | 1,440 |
| 2001/01/12 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 960 |
5801～
5850
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
