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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,468.8 | 1,468.8 | 1,468.8 | 1,468.8 | ±0 | ±0% | 480 |
| 2000/03/17 | 1,437.5 | 1,468.8 | 1,437.5 | 1,468.8 | +73 | +5.2% | 1,440 |
| 2000/03/16 | 1,385.4 | 1,395.8 | 1,375 | 1,395.8 | +20.8 | +1.5% | 1,920 |
| 2000/03/15 | 1,372.9 | 1,375 | 1,372.9 | 1,375 | ±0 | ±0% | 3,360 |
| 2000/03/14 | 1,375 | 1,375 | 1,375 | 1,375 | -83.3 | -5.7% | 1,440 |
| 2000/03/13 | 1,520.8 | 1,520.8 | 1,458.3 | 1,458.3 | -104.2 | -6.7% | 4,320 |
| 2000/03/10 | 1,500 | 1,562.5 | 1,500 | 1,562.5 | - | - | 5,280 |
| 2000/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/07 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 960 |
| 2000/03/06 | 1,583.3 | 1,583.3 | 1,562.5 | 1,562.5 | - | - | 960 |
| 2000/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/02 | 1,662.5 | 1,666.7 | 1,662.5 | 1,666.7 | +4.2 | +0.3% | 1,920 |
| 2000/03/01 | 1,562.5 | 1,662.5 | 1,562.5 | 1,662.5 | +100 | +6.4% | 2,880 |
| 2000/02/29 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | - | - | 1,440 |
| 2000/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/25 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | - | - | 960 |
| 2000/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/23 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | +62.5 | +4.2% | 1,920 |
| 2000/02/22 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 480 |
| 2000/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/18 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | - | - | 960 |
| 2000/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/10 | 1,562.5 | 1,666.7 | 1,562.5 | 1,666.7 | +102.1 | +6.5% | 3,840 |
| 2000/02/09 | 1,564.6 | 1,564.6 | 1,564.6 | 1,564.6 | +12.5 | +0.8% | 960 |
| 2000/02/08 | 1,552.1 | 1,552.1 | 1,552.1 | 1,552.1 | -2.1 | -0.1% | 480 |
| 2000/02/07 | 1,562.5 | 1,562.5 | 1,552.1 | 1,554.2 | -133.3 | -7.9% | 2,400 |
| 2000/02/04 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | -72.9 | -4.1% | 480 |
| 2000/02/03 | 1,768.8 | 1,768.8 | 1,760.4 | 1,760.4 | +41.6 | +2.4% | 960 |
| 2000/02/02 | 1,697.9 | 1,729.2 | 1,697.9 | 1,718.8 | +62.5 | +3.8% | 3,840 |
| 2000/02/01 | 1,656.3 | 1,656.3 | 1,656.3 | 1,656.3 | +73 | +4.6% | 480 |
| 2000/01/31 | 1,562.5 | 1,583.3 | 1,562.5 | 1,583.3 | +22.9 | +1.5% | 1,920 |
| 2000/01/28 | 1,541.7 | 1,560.4 | 1,541.7 | 1,560.4 | - | - | 1,440 |
| 2000/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/26 | 1,541.7 | 1,541.7 | 1,541.7 | 1,541.7 | ±0 | ±0% | 960 |
| 2000/01/25 | 1,541.7 | 1,541.7 | 1,541.7 | 1,541.7 | - | - | 480 |
| 2000/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/21 | 1,562.5 | 1,562.5 | 1,541.7 | 1,541.7 | -18.7 | -1.2% | 2,400 |
| 2000/01/20 | 1,481.3 | 1,560.4 | 1,460.4 | 1,560.4 | - | - | 1,440 |
| 2000/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/18 | 1,645.8 | 1,645.8 | 1,627.1 | 1,627.1 | -16.7 | -1% | 1,440 |
| 2000/01/17 | 1,643.8 | 1,643.8 | 1,643.8 | 1,643.8 | +2.1 | +0.1% | 480 |
| 2000/01/14 | 1,641.7 | 1,641.7 | 1,641.7 | 1,641.7 | - | - | 960 |
| 2000/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/12 | 1,664.6 | 1,664.6 | 1,664.6 | 1,664.6 | -22.9 | -1.4% | 960 |
| 2000/01/11 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | -2.1 | -0.1% | 480 |
| 2000/01/07 | 1,689.6 | 1,689.6 | 1,689.6 | 1,689.6 | - | - | 2,400 |
6051～
6100
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
