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 |
|---|---|---|---|---|---|---|---|
| 1997/04/25 | 1,445.8 | 1,520.8 | 1,437.5 | 1,520.8 | +83.3 | +5.8% | 2,880 |
| 1997/04/24 | 1,452.1 | 1,452.1 | 1,437.5 | 1,437.5 | -8.3 | -0.6% | 1,920 |
| 1997/04/23 | 1,439.6 | 1,445.8 | 1,437.5 | 1,445.8 | +8.3 | +0.6% | 1,440 |
| 1997/04/22 | 1,412.5 | 1,437.5 | 1,397.9 | 1,437.5 | +22.9 | +1.6% | 2,400 |
| 1997/04/21 | 1,393.8 | 1,414.6 | 1,393.8 | 1,414.6 | +60.4 | +4.5% | 3,840 |
| 1997/04/18 | 1,333.3 | 1,354.2 | 1,333.3 | 1,354.2 | +104.2 | +8.3% | 2,400 |
| 1997/04/17 | 1,250 | 1,250 | 1,250 | 1,250 | +20.8 | +1.7% | 1,440 |
| 1997/04/16 | 1,250 | 1,250 | 1,229.2 | 1,229.2 | -20.8 | -1.7% | 3,840 |
| 1997/04/15 | 1,235.4 | 1,250 | 1,208.3 | 1,250 | +14.6 | +1.2% | 2,400 |
| 1997/04/14 | 1,235.4 | 1,235.4 | 1,235.4 | 1,235.4 | - | - | 480 |
| 1997/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/10 | 1,252.1 | 1,252.1 | 1,229.2 | 1,235.4 | -25 | -2% | 9,120 |
| 1997/04/09 | 1,287.5 | 1,287.5 | 1,252.1 | 1,260.4 | -29.2 | -2.3% | 1,440 |
| 1997/04/08 | 1,337.5 | 1,337.5 | 1,289.6 | 1,289.6 | - | - | 3,360 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/02 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | ±0 | ±0% | 960 |
| 1997/04/01 | 1,518.8 | 1,518.8 | 1,518.8 | 1,518.8 | - | - | 480 |
| 1997/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/28 | 1,562.5 | 1,562.5 | 1,520.8 | 1,520.8 | - | - | 960 |
| 1997/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/25 | 1,625 | 1,645.8 | 1,625 | 1,645.8 | +83.3 | +5.3% | 2,400 |
| 1997/03/24 | 1,520.8 | 1,562.5 | 1,520.8 | 1,562.5 | +41.7 | +2.7% | 3,840 |
| 1997/03/21 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | -20.9 | -1.4% | 47,520 |
| 1997/03/19 | 1,541.7 | 1,562.5 | 1,541.7 | 1,541.7 | -20.8 | -1.3% | 7,680 |
| 1997/03/18 | 1,583.3 | 1,583.3 | 1,562.5 | 1,562.5 | -20.8 | -1.3% | 7,200 |
| 1997/03/17 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | -20.9 | -1.3% | 480 |
| 1997/03/14 | 1,583.3 | 1,604.2 | 1,583.3 | 1,604.2 | ±0 | ±0% | 5,280 |
| 1997/03/13 | 1,604.2 | 1,604.2 | 1,604.2 | 1,604.2 | -41.6 | -2.5% | 480 |
| 1997/03/12 | 1,656.3 | 1,666.7 | 1,645.8 | 1,645.8 | -10.5 | -0.6% | 3,360 |
| 1997/03/11 | 1,666.7 | 1,677.1 | 1,645.8 | 1,656.3 | -31.2 | -1.8% | 20,640 |
| 1997/03/10 | 1,687.5 | 1,687.5 | 1,687.5 | 1,687.5 | +4.2 | +0.2% | 60,000 |
| 1997/03/07 | 1,662.5 | 1,683.3 | 1,662.5 | 1,683.3 | ±0 | ±0% | 6,240 |
| 1997/03/06 | 1,683.3 | 1,683.3 | 1,683.3 | 1,683.3 | -62.5 | -3.6% | 1,440 |
| 1997/03/05 | 1,745.8 | 1,745.8 | 1,745.8 | 1,745.8 | -6.3 | -0.4% | 480 |
| 1997/03/04 | 1,758.3 | 1,758.3 | 1,745.8 | 1,752.1 | - | - | 4,320 |
| 1997/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/27 | 1,739.6 | 1,741.7 | 1,739.6 | 1,739.6 | ±0 | ±0% | 2,880 |
| 1997/02/26 | 1,741.7 | 1,741.7 | 1,739.6 | 1,739.6 | -29.2 | -1.7% | 2,880 |
| 1997/02/25 | 1,750 | 1,770.8 | 1,750 | 1,768.8 | -2 | -0.1% | 1,440 |
| 1997/02/24 | 1,739.6 | 1,770.8 | 1,739.6 | 1,770.8 | +31.2 | +1.8% | 9,120 |
| 1997/02/21 | 1,735.4 | 1,760.4 | 1,735.4 | 1,739.6 | +8.3 | +0.5% | 2,880 |
| 1997/02/20 | 1,777.1 | 1,781.3 | 1,731.3 | 1,731.3 | -60.4 | -3.4% | 6,240 |
| 1997/02/19 | 1,775 | 1,791.7 | 1,775 | 1,791.7 | +20.9 | +1.2% | 960 |
| 1997/02/18 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | -73 | -4% | 2,400 |
| 1997/02/17 | 1,843.8 | 1,843.8 | 1,843.8 | 1,843.8 | ±0 | ±0% | 480 |
| 1997/02/14 | 1,852.1 | 1,852.1 | 1,843.8 | 1,843.8 | -29.1 | -1.6% | 2,400 |
6851～
6900
件表示中 / 6927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 | 182,100円 | +2.2% | -48.1% | 6.04% | 5.17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 |
| 不二電機 | 100,000円 | -2.2% | -14.2% | 3.20% | 26.00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 |
| ジオマテック | 68,500円 | +12.9% | - | 0.00% | 15.48倍 | 0.62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 | 48,400円 | +16.9% | +206.6% | 4.13% | 9.09倍 | 0.32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 | 113,500円 | +7.3% | +12.0% | 4.41% | 9.17倍 | 0.45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
