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 |
|---|---|---|---|---|---|---|---|
| 2000/03/15 | 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 |
| 2000/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/05 | 1,525 | 1,525 | 1,522.9 | 1,522.9 | - | - | 960 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
6151～
6200
件表示中 / 6937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 | 188,800円 | +2.2% | -48.1% | 5.83% | 5.36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 |
| 星和電 | 50,600円 | +3.1% | -3.7% | 3.56% | 5.26倍 | 0.38倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ジオマテック | 72,600円 | +12.9% | - | 0.00% | 16.41倍 | 0.66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 | 52,000円 | +16.9% | +206.6% | 3.85% | 9.84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 | 112,500円 | +7.3% | +12.0% | 4.44% | 9.09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 |
市場注目の銘柄
チャート関連のコラム
