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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/10 | 1,204.2 | 1,204.2 | 1,145.8 | 1,145.8 | ±0 | ±0% | 4,320 |
| 2001/01/09 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | -23 | -2% | 1,440 |
| 2001/01/05 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 480 |
| 2001/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/28 | 1,147.9 | 1,166.7 | 1,147.9 | 1,166.7 | +18.8 | +1.6% | 1,920 |
| 2000/12/27 | 1,147.9 | 1,147.9 | 1,147.9 | 1,147.9 | ±0 | ±0% | 480 |
| 2000/12/26 | 1,147.9 | 1,147.9 | 1,145.8 | 1,147.9 | - | - | 2,400 |
| 2000/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/22 | 1,147.9 | 1,147.9 | 1,145.8 | 1,145.8 | -2.1 | -0.2% | 1,920 |
| 2000/12/21 | 1,166.7 | 1,166.7 | 1,147.9 | 1,147.9 | - | - | 1,920 |
| 2000/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/18 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +35.4 | +3% | 480 |
| 2000/12/15 | 1,247.9 | 1,247.9 | 1,172.9 | 1,172.9 | - | - | 4,320 |
| 2000/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/13 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +6.2 | +0.5% | 960 |
| 2000/12/12 | 1,243.8 | 1,243.8 | 1,181.3 | 1,181.3 | -68.7 | -5.5% | 7,200 |
| 2000/12/11 | 1,250 | 1,250 | 1,250 | 1,250 | +2.1 | +0.2% | 6,240 |
| 2000/12/08 | 1,247.9 | 1,247.9 | 1,247.9 | 1,247.9 | - | - | 3,360 |
| 2000/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/06 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 480 |
| 2000/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/01 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | ±0 | ±0% | 1,440 |
| 2000/11/30 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 480 |
| 2000/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/27 | 1,218.8 | 1,218.8 | 1,208.3 | 1,208.3 | - | - | 1,440 |
| 2000/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/22 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | -18.8 | -1.6% | 1,440 |
| 2000/11/21 | 1,164.6 | 1,164.6 | 1,164.6 | 1,164.6 | - | - | 480 |
| 2000/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/16 | 1,197.9 | 1,197.9 | 1,197.9 | 1,197.9 | ±0 | ±0% | 960 |
| 2000/11/15 | 1,195.8 | 1,197.9 | 1,195.8 | 1,197.9 | - | - | 960 |
| 2000/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/10 | 1,227.1 | 1,227.1 | 1,227.1 | 1,227.1 | +29.2 | +2.4% | 2,400 |
| 2000/11/09 | 1,197.9 | 1,197.9 | 1,197.9 | 1,197.9 | - | - | 960 |
| 2000/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/06 | 1,229.2 | 1,229.2 | 1,227.1 | 1,227.1 | -2.1 | -0.2% | 3,360 |
| 2000/11/02 | 1,166.7 | 1,229.2 | 1,166.7 | 1,229.2 | +83.4 | +7.3% | 2,400 |
| 2000/11/01 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 480 |
| 2000/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/30 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | ±0 | ±0% | 480 |
| 2000/10/27 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | - | - | 2,880 |
| 2000/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
5951～
6000
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 | 185,000円 | +2.2% | -48.1% | 5.95% | 5.26倍 | 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 |
| ジオマテック | 73,700円 | +12.9% | - | 0.00% | 16.66倍 | 0.67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 | 52,600円 | +16.9% | +206.6% | 3.80% | 9.95倍 | 0.35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 | 112,800円 | +7.3% | +12.0% | 4.43% | 9.12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 | 59,500円 | +10.3% | +731.1% | 3.36% | 20.01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
