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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 1,233.3 | 1,233.3 | 1,233.3 | 1,233.3 | -4.2 | -0.3% | 480 |
| 1999/05/25 | 1,237.5 | 1,237.5 | 1,237.5 | 1,237.5 | -75 | -5.7% | 960 |
| 1999/05/24 | 1,062.5 | 1,312.5 | 1,062.5 | 1,312.5 | - | - | 1,440 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | - | - | 960 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 480 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | ±0 | ±0% | 960 |
| 1999/05/13 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | - | - | 480 |
| 1999/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/10 | 1,420.8 | 1,420.8 | 1,416.7 | 1,416.7 | ±0 | ±0% | 2,880 |
| 1999/05/07 | 1,425 | 1,425 | 1,416.7 | 1,416.7 | ±0 | ±0% | 2,880 |
| 1999/05/06 | 1,433.3 | 1,458.3 | 1,416.7 | 1,416.7 | - | - | 21,600 |
| 1999/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,400 |
| 1999/04/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 960 |
| 1999/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 1999/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/22 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 1999/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 480 |
| 1999/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/15 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | -104.2 | -7.4% | 1,440 |
| 1999/04/14 | 1,395.8 | 1,412.5 | 1,395.8 | 1,412.5 | - | - | 4,800 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,416.7 | 1,416.7 | 1,412.5 | 1,412.5 | +2.1 | +0.1% | 960 |
| 1999/04/09 | 1,410.4 | 1,416.7 | 1,410.4 | 1,410.4 | +14.6 | +1% | 4,320 |
| 1999/04/08 | 1,410.4 | 1,410.4 | 1,385.4 | 1,395.8 | - | - | 2,400 |
| 1999/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/06 | 1,408.3 | 1,410.4 | 1,375 | 1,410.4 | -6.3 | -0.4% | 1,920 |
| 1999/04/05 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +125 | +9.7% | 960 |
| 1999/04/02 | 1,291.7 | 1,291.7 | 1,291.7 | 1,291.7 | - | - | 480 |
| 1999/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/29 | 1,064.6 | 1,064.6 | 1,041.7 | 1,041.7 | - | - | 1,920 |
| 1999/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/24 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | - | - | 1,440 |
| 1999/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/19 | 1,208.3 | 1,208.3 | 1,166.7 | 1,166.7 | -41.6 | -3.4% | 1,440 |
| 1999/03/18 | 1,206.3 | 1,208.3 | 1,206.3 | 1,208.3 | - | - | 1,440 |
| 1999/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/16 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 1,920 |
| 1999/03/15 | 1,166.7 | 1,208.3 | 1,166.7 | 1,208.3 | +41.6 | +3.6% | 3,360 |
6251～
6300
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
