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 |
|---|---|---|---|---|---|---|---|
| 1999/05/24 | 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 |
| 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 |
6351～
6400
件表示中 / 6936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 | 183,300円 | +2.2% | -48.1% | 6.00% | 5.21倍 | 0.24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 |
| 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 |
| 不二電機 | 101,000円 | -2.2% | -14.2% | 3.17% | 26.26倍 | 0.52倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 小野測 | 51,300円 | +16.9% | +206.6% | 3.90% | 9.64倍 | 0.34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 | 111,800円 | +7.3% | +12.0% | 4.47% | 9.04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
