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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +20.9 | +1.8% | 480 |
| 1999/03/11 | 1,177.1 | 1,177.1 | 1,145.8 | 1,145.8 | -20.9 | -1.8% | 5,280 |
| 1999/03/10 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | +62.5 | +5.7% | 960 |
| 1999/03/09 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 480 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 960 |
| 1999/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/02 | 1,145.8 | 1,145.8 | 1,145.8 | 1,145.8 | +41.6 | +3.8% | 480 |
| 1999/03/01 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | ±0 | ±0% | 480 |
| 1999/02/26 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 480 |
| 1999/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/24 | 1,104.2 | 1,104.2 | 1,104.2 | 1,104.2 | - | - | 2,400 |
| 1999/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/22 | 1,208.3 | 1,208.3 | 1,166.7 | 1,166.7 | -41.6 | -3.4% | 3,360 |
| 1999/02/19 | 1,208.3 | 1,208.3 | 1,208.3 | 1,208.3 | +70.8 | +6.2% | 960 |
| 1999/02/18 | 1,137.5 | 1,137.5 | 1,137.5 | 1,137.5 | +166.7 | +17.2% | 480 |
| 1999/02/17 | 968.8 | 970.8 | 968.8 | 970.8 | +2 | +0.2% | 2,880 |
| 1999/02/16 | 968.8 | 968.8 | 968.8 | 968.8 | ±0 | ±0% | 960 |
| 1999/02/15 | 947.9 | 968.8 | 947.9 | 968.8 | +20.9 | +2.2% | 960 |
| 1999/02/12 | 937.5 | 947.9 | 937.5 | 947.9 | +20.8 | +2.2% | 2,400 |
| 1999/02/10 | 927.1 | 927.1 | 927.1 | 927.1 | +20.8 | +2.3% | 480 |
| 1999/02/09 | 916.7 | 916.7 | 906.3 | 906.3 | - | - | 3,840 |
| 1999/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/05 | 914.6 | 914.6 | 914.6 | 914.6 | - | - | 960 |
| 1999/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/02 | 912.5 | 912.5 | 891.7 | 891.7 | - | - | 960 |
| 1999/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/21 | 843.8 | 843.8 | 843.8 | 843.8 | -83.3 | -9% | 960 |
| 1999/01/20 | 927.1 | 927.1 | 927.1 | 927.1 | ±0 | ±0% | 1,440 |
| 1999/01/19 | 918.8 | 927.1 | 918.8 | 927.1 | +10.4 | +1.1% | 960 |
| 1999/01/18 | 916.7 | 916.7 | 916.7 | 916.7 | - | - | 480 |
| 1999/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/13 | 916.7 | 916.7 | 916.7 | 916.7 | - | - | 480 |
| 1999/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/08 | 895.8 | 895.8 | 895.8 | 895.8 | - | - | 1,440 |
| 1999/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/06 | 835.4 | 835.4 | 835.4 | 835.4 | -39.6 | -4.5% | 480 |
| 1999/01/05 | 875 | 875 | 875 | 875 | - | - | 480 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 875 | 875 | 875 | 875 | - | - | 960 |
6301～
6350
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
