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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 2,955 | 2,962.5 | 2,950 | 2,950 | -37.5 | -1.3% | 4,400 |
| 2005/03/22 | 2,972.5 | 2,987.5 | 2,962.5 | 2,987.5 | +12.5 | +0.4% | 2,400 |
| 2005/03/18 | 3,020 | 3,020 | 2,970 | 2,975 | -50 | -1.7% | 3,200 |
| 2005/03/17 | 3,025 | 3,050 | 3,012.5 | 3,025 | -50 | -1.6% | 5,600 |
| 2005/03/16 | 3,050 | 3,075 | 3,000 | 3,075 | ±0 | ±0% | 4,000 |
| 2005/03/15 | 3,025 | 3,112.5 | 3,025 | 3,075 | +75 | +2.5% | 9,200 |
| 2005/03/14 | 3,000 | 3,025 | 3,000 | 3,000 | ±0 | ±0% | 4,800 |
| 2005/03/11 | 3,020 | 3,020 | 3,000 | 3,000 | -15 | -0.5% | 8,000 |
| 2005/03/10 | 2,977.5 | 3,015 | 2,962.5 | 3,015 | ±0 | ±0% | 6,400 |
| 2005/03/09 | 3,000 | 3,037.5 | 2,997.5 | 3,015 | +15 | +0.5% | 4,800 |
| 2005/03/08 | 3,067.5 | 3,075 | 3,000 | 3,000 | -75 | -2.4% | 10,000 |
| 2005/03/07 | 3,102.5 | 3,102.5 | 3,075 | 3,075 | -25 | -0.8% | 6,400 |
| 2005/03/04 | 3,097.5 | 3,100 | 3,075 | 3,100 | ±0 | ±0% | 6,800 |
| 2005/03/03 | 3,075 | 3,100 | 3,050 | 3,100 | +25 | +0.8% | 8,800 |
| 2005/03/02 | 3,090 | 3,122.5 | 3,070 | 3,075 | ±0 | ±0% | 11,200 |
| 2005/03/01 | 3,095 | 3,097.5 | 3,060 | 3,075 | +40 | +1.3% | 14,800 |
| 2005/02/28 | 3,047.5 | 3,070 | 3,030 | 3,035 | +35 | +1.2% | 9,200 |
| 2005/02/25 | 2,975 | 3,025 | 2,975 | 3,000 | +37.5 | +1.3% | 10,000 |
| 2005/02/24 | 2,942.5 | 2,975 | 2,942.5 | 2,962.5 | +30 | +1% | 8,000 |
| 2005/02/23 | 2,900 | 2,932.5 | 2,900 | 2,932.5 | -15 | -0.5% | 4,800 |
| 2005/02/22 | 2,822.5 | 2,947.5 | 2,822.5 | 2,947.5 | +122.5 | +4.3% | 13,600 |
| 2005/02/21 | 2,800 | 2,825 | 2,797.5 | 2,825 | +25 | +0.9% | 12,400 |
| 2005/02/18 | 2,772.5 | 2,800 | 2,700 | 2,800 | +15 | +0.5% | 16,800 |
| 2005/02/17 | 2,800 | 2,800 | 2,785 | 2,785 | -17.5 | -0.6% | 7,200 |
| 2005/02/16 | 2,837.5 | 2,837.5 | 2,800 | 2,802.5 | -42.5 | -1.5% | 10,400 |
| 2005/02/15 | 2,750 | 2,845 | 2,750 | 2,845 | +97.5 | +3.5% | 16,800 |
| 2005/02/14 | 2,700 | 2,747.5 | 2,667.5 | 2,747.5 | +100 | +3.8% | 14,800 |
| 2005/02/10 | 2,675 | 2,675 | 2,602.5 | 2,647.5 | -17.5 | -0.7% | 10,000 |
| 2005/02/09 | 2,665 | 2,675 | 2,650 | 2,665 | +35 | +1.3% | 7,600 |
| 2005/02/08 | 2,600 | 2,675 | 2,600 | 2,630 | +30 | +1.2% | 10,400 |
| 2005/02/07 | 2,547.5 | 2,612.5 | 2,547.5 | 2,600 | +67.5 | +2.7% | 8,400 |
| 2005/02/04 | 2,562.5 | 2,562.5 | 2,512.5 | 2,532.5 | -32.5 | -1.3% | 10,000 |
| 2005/02/03 | 2,525 | 2,600 | 2,525 | 2,565 | +45 | +1.8% | 19,200 |
| 2005/02/02 | 2,452.5 | 2,545 | 2,450 | 2,520 | +67.5 | +2.8% | 9,200 |
| 2005/02/01 | 2,472.5 | 2,472.5 | 2,425 | 2,452.5 | -47.5 | -1.9% | 11,200 |
| 2005/01/31 | 2,412.5 | 2,515 | 2,412.5 | 2,500 | +110 | +4.6% | 8,800 |
| 2005/01/28 | 2,400 | 2,412.5 | 2,390 | 2,390 | -7.5 | -0.3% | 4,000 |
| 2005/01/27 | 2,397.5 | 2,397.5 | 2,377.5 | 2,397.5 | +20 | +0.8% | 3,600 |
| 2005/01/26 | 2,370 | 2,377.5 | 2,370 | 2,377.5 | +7.5 | +0.3% | 5,200 |
| 2005/01/25 | 2,375 | 2,375 | 2,362.5 | 2,370 | +7.5 | +0.3% | 3,600 |
| 2005/01/24 | 2,350 | 2,362.5 | 2,350 | 2,362.5 | +15 | +0.6% | 1,200 |
| 2005/01/21 | 2,350 | 2,350 | 2,275 | 2,347.5 | -25 | -1.1% | 8,400 |
| 2005/01/20 | 2,372.5 | 2,372.5 | 2,370 | 2,372.5 | -25 | -1% | 2,000 |
| 2005/01/19 | 2,412.5 | 2,412.5 | 2,375 | 2,397.5 | -17.5 | -0.7% | 4,800 |
| 2005/01/18 | 2,375 | 2,415 | 2,375 | 2,415 | +52.5 | +2.2% | 7,200 |
| 2005/01/17 | 2,377.5 | 2,377.5 | 2,362.5 | 2,362.5 | -12.5 | -0.5% | 9,200 |
| 2005/01/14 | 2,400 | 2,400 | 2,375 | 2,375 | -45 | -1.9% | 4,400 |
| 2005/01/13 | 2,407.5 | 2,420 | 2,407.5 | 2,420 | +12.5 | +0.5% | 1,200 |
| 2005/01/12 | 2,420 | 2,420 | 2,400 | 2,407.5 | -15 | -0.6% | 5,600 |
| 2005/01/11 | 2,352.5 | 2,422.5 | 2,350 | 2,422.5 | +70 | +3% | 8,000 |
5001～
5050
件表示中 / 7022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 | 202,000円 | -8.3% | -36.9% | 5.45% | 9.02倍 | 0.26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 |
| オリジン | 106,700円 | +4.2% | +92.3% | 3.75% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 小野測 | 56,600円 | +16.9% | +206.6% | 3.53% | 10.73倍 | 0.38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 |
| ウインテスト | 12,700円 | +7.9% | - | 0.00% | - | 7.60倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.35倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
