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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,260 | 3,285 | 3,260 | 3,260 | -700 | -17.7% | 58,400 |
| 2018/05/15 | 3,815 | 3,970 | 3,780 | 3,960 | +140 | +3.7% | 19,900 |
| 2018/05/14 | 3,840 | 3,840 | 3,765 | 3,820 | +35 | +0.9% | 8,400 |
| 2018/05/11 | 3,835 | 3,885 | 3,760 | 3,785 | +20 | +0.5% | 10,900 |
| 2018/05/10 | 3,830 | 3,850 | 3,765 | 3,765 | -65 | -1.7% | 16,400 |
| 2018/05/09 | 3,890 | 3,905 | 3,820 | 3,830 | -105 | -2.7% | 10,200 |
| 2018/05/08 | 3,985 | 3,985 | 3,915 | 3,935 | -80 | -2% | 5,100 |
| 2018/05/07 | 3,960 | 4,045 | 3,785 | 4,015 | +55 | +1.4% | 27,000 |
| 2018/05/02 | 3,955 | 3,960 | 3,890 | 3,960 | +65 | +1.7% | 14,000 |
| 2018/05/01 | 4,165 | 4,165 | 3,860 | 3,895 | -280 | -6.7% | 25,600 |
| 2018/04/27 | 4,130 | 4,220 | 4,120 | 4,175 | -5 | -0.1% | 24,300 |
| 2018/04/26 | 4,135 | 4,280 | 4,055 | 4,180 | +50 | +1.2% | 46,300 |
| 2018/04/25 | 3,965 | 4,140 | 3,935 | 4,130 | +120 | +3% | 23,400 |
| 2018/04/24 | 3,895 | 4,070 | 3,895 | 4,010 | +140 | +3.6% | 27,100 |
| 2018/04/23 | 3,740 | 3,900 | 3,740 | 3,870 | +140 | +3.8% | 19,300 |
| 2018/04/20 | 3,735 | 3,765 | 3,615 | 3,730 | -55 | -1.5% | 29,100 |
| 2018/04/19 | 3,535 | 3,900 | 3,535 | 3,785 | +290 | +8.3% | 39,100 |
| 2018/04/18 | 3,410 | 3,495 | 3,410 | 3,495 | +90 | +2.6% | 5,600 |
| 2018/04/17 | 3,540 | 3,540 | 3,375 | 3,405 | -100 | -2.9% | 11,900 |
| 2018/04/16 | 3,520 | 3,520 | 3,460 | 3,505 | -15 | -0.4% | 4,700 |
| 2018/04/13 | 3,405 | 3,550 | 3,405 | 3,520 | +135 | +4% | 9,200 |
| 2018/04/12 | 3,405 | 3,500 | 3,385 | 3,385 | -35 | -1% | 13,100 |
| 2018/04/11 | 3,480 | 3,495 | 3,415 | 3,420 | -45 | -1.3% | 9,500 |
| 2018/04/10 | 3,540 | 3,540 | 3,410 | 3,465 | -75 | -2.1% | 25,800 |
| 2018/04/09 | 3,610 | 3,620 | 3,515 | 3,540 | -80 | -2.2% | 11,600 |
| 2018/04/06 | 3,680 | 3,695 | 3,620 | 3,620 | -60 | -1.6% | 8,800 |
| 2018/04/05 | 3,610 | 3,710 | 3,610 | 3,680 | +70 | +1.9% | 8,500 |
| 2018/04/04 | 3,670 | 3,690 | 3,610 | 3,610 | -60 | -1.6% | 6,700 |
| 2018/04/03 | 3,625 | 3,705 | 3,620 | 3,670 | +5 | +0.1% | 9,000 |
| 2018/04/02 | 3,670 | 3,730 | 3,655 | 3,665 | -10 | -0.3% | 5,600 |
| 2018/03/30 | 3,595 | 3,720 | 3,575 | 3,675 | +125 | +3.5% | 9,200 |
| 2018/03/29 | 3,560 | 3,605 | 3,500 | 3,550 | +40 | +1.1% | 20,600 |
| 2018/03/28 | 3,495 | 3,610 | 3,485 | 3,510 | -85 | -2.4% | 11,400 |
| 2018/03/27 | 3,580 | 3,640 | 3,565 | 3,595 | +15 | +0.4% | 18,000 |
| 2018/03/26 | 3,480 | 3,590 | 3,400 | 3,580 | +15 | +0.4% | 17,700 |
| 2018/03/23 | 3,660 | 3,725 | 3,555 | 3,565 | -225 | -5.9% | 26,700 |
| 2018/03/22 | 3,800 | 3,850 | 3,730 | 3,790 | -10 | -0.3% | 11,100 |
| 2018/03/20 | 3,695 | 3,840 | 3,695 | 3,800 | +35 | +0.9% | 14,300 |
| 2018/03/19 | 3,810 | 3,815 | 3,655 | 3,765 | -80 | -2.1% | 19,200 |
| 2018/03/16 | 3,895 | 3,895 | 3,800 | 3,845 | -55 | -1.4% | 12,500 |
| 2018/03/15 | 4,000 | 4,000 | 3,850 | 3,900 | -30 | -0.8% | 34,200 |
| 2018/03/14 | 3,900 | 4,075 | 3,820 | 3,930 | +30 | +0.8% | 19,600 |
| 2018/03/13 | 3,915 | 3,945 | 3,860 | 3,900 | -35 | -0.9% | 11,800 |
| 2018/03/12 | 3,960 | 4,030 | 3,870 | 3,935 | +70 | +1.8% | 15,200 |
| 2018/03/09 | 3,810 | 3,880 | 3,730 | 3,865 | +155 | +4.2% | 16,800 |
| 2018/03/08 | 3,805 | 3,825 | 3,675 | 3,710 | -55 | -1.5% | 42,700 |
| 2018/03/07 | 3,940 | 3,940 | 3,745 | 3,765 | -115 | -3% | 22,500 |
| 2018/03/06 | 3,975 | 4,045 | 3,880 | 3,880 | +70 | +1.8% | 22,100 |
| 2018/03/05 | 4,060 | 4,060 | 3,680 | 3,810 | -255 | -6.3% | 47,100 |
| 2018/03/02 | 4,005 | 4,115 | 3,990 | 4,065 | -80 | -1.9% | 19,100 |
1701～
1750
件表示中 / 6946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 | 194,800円 | +2.2% | -48.1% | 5.65% | 5.54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 |
| オリジン | 104,900円 | +2.8% | +209.5% | 3.81% | - | 0.23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 |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.33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 |
| 小野測 | 53,100円 | +16.9% | +206.6% | 3.77% | 10.06倍 | 0.35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 | 117,400円 | +7.3% | +12.0% | 4.26% | 9.49倍 | 0.46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
