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 |
|---|---|---|---|---|---|---|---|
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | +62.5 | +5.6% | 960 |
| 1999/10/14 | 1,125 | 1,125 | 1,125 | 1,125 | -10.4 | -0.9% | 960 |
| 1999/10/13 | 1,135.4 | 1,156.3 | 1,135.4 | 1,135.4 | - | - | 3,360 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,177.1 | 1,177.1 | 1,135.4 | 1,135.4 | - | - | 10,560 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 1,114.6 | 1,145.8 | 1,114.6 | 1,135.4 | - | - | 7,680 |
| 1999/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/04 | 1,187.5 | 1,187.5 | 1,187.5 | 1,187.5 | - | - | 480 |
| 1999/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/30 | 1,114.6 | 1,114.6 | 1,114.6 | 1,114.6 | +14.6 | +1.3% | 480 |
| 1999/09/29 | 1,125 | 1,125 | 1,100 | 1,100 | - | - | 2,400 |
| 1999/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,106.3 | 1,106.3 | 1,106.3 | 1,106.3 | -8.3 | -0.7% | 960 |
| 1999/09/22 | 1,106.3 | 1,114.6 | 1,106.3 | 1,114.6 | -12.5 | -1.1% | 3,840 |
| 1999/09/21 | 1,127.1 | 1,127.1 | 1,127.1 | 1,127.1 | +2.1 | +0.2% | 960 |
| 1999/09/20 | 1,168.8 | 1,168.8 | 1,125 | 1,125 | - | - | 2,400 |
| 1999/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/14 | 1,127.1 | 1,127.1 | 1,127.1 | 1,127.1 | ±0 | ±0% | 1,440 |
| 1999/09/13 | 1,145.8 | 1,145.8 | 1,125 | 1,127.1 | -62.5 | -5.3% | 5,760 |
| 1999/09/10 | 1,189.6 | 1,189.6 | 1,189.6 | 1,189.6 | +64.6 | +5.7% | 3,360 |
| 1999/09/09 | 1,197.9 | 1,197.9 | 1,125 | 1,125 | - | - | 1,440 |
| 1999/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/07 | 1,210.4 | 1,210.4 | 1,210.4 | 1,210.4 | +10.4 | +0.9% | 10,560 |
| 1999/09/06 | 1,104.2 | 1,200 | 1,104.2 | 1,200 | - | - | 2,880 |
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 1,145.8 | 1,145.8 | 1,125 | 1,125 | - | - | 960 |
| 1999/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/31 | 1,172.9 | 1,172.9 | 1,172.9 | 1,172.9 | - | - | 480 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 1,172.9 | 1,172.9 | 1,172.9 | 1,172.9 | +2.1 | +0.2% | 480 |
| 1999/08/26 | 1,166.7 | 1,170.8 | 1,166.7 | 1,170.8 | +4.1 | +0.4% | 1,920 |
| 1999/08/25 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 960 |
| 1999/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/20 | 1,168.8 | 1,168.8 | 1,168.8 | 1,168.8 | - | - | 480 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 480 |
| 1999/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 960 |
| 1999/08/16 | 1,250 | 1,250 | 1,250 | 1,250 | +83.3 | +7.1% | 480 |
| 1999/08/13 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +10.4 | +0.9% | 960 |
| 1999/08/12 | 1,156.3 | 1,156.3 | 1,145.8 | 1,156.3 | +10.5 | +0.9% | 5,760 |
| 1999/08/11 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | ±0 | ±0% | 960 |
| 1999/08/10 | 1,289.6 | 1,289.6 | 1,145.8 | 1,145.8 | ±0 | ±0% | 8,160 |
| 1999/08/09 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | - | - | 480 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
6251～
6300
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
