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 |
|---|---|---|---|---|---|---|---|
| 2017/11/17 | 4,180 | 4,180 | 3,890 | 3,995 | -10 | -0.2% | 35,500 |
| 2017/11/16 | 3,840 | 4,045 | 3,835 | 4,005 | +185 | +4.8% | 32,200 |
| 2017/11/15 | 3,905 | 3,940 | 3,775 | 3,820 | -105 | -2.7% | 68,300 |
| 2017/11/14 | 4,010 | 4,040 | 3,900 | 3,925 | -65 | -1.6% | 41,700 |
| 2017/11/13 | 4,045 | 4,100 | 3,930 | 3,990 | -125 | -3% | 48,400 |
| 2017/11/10 | 4,195 | 4,210 | 4,065 | 4,115 | -35 | -0.8% | 28,500 |
| 2017/11/09 | 4,495 | 4,495 | 3,980 | 4,150 | -350 | -7.8% | 67,200 |
| 2017/11/08 | 4,325 | 4,500 | 4,200 | 4,500 | -170 | -3.6% | 88,400 |
| 2017/11/07 | 4,515 | 4,670 | 4,480 | 4,670 | +125 | +2.8% | 55,800 |
| 2017/11/06 | 4,420 | 4,650 | 4,415 | 4,545 | +85 | +1.9% | 40,700 |
| 2017/11/02 | 4,465 | 4,530 | 4,410 | 4,460 | -5 | -0.1% | 15,500 |
| 2017/11/01 | 4,545 | 4,560 | 4,425 | 4,465 | -60 | -1.3% | 15,100 |
| 2017/10/31 | 4,490 | 4,540 | 4,405 | 4,525 | +75 | +1.7% | 10,300 |
| 2017/10/30 | 4,450 | 4,510 | 4,440 | 4,450 | +5 | +0.1% | 12,300 |
| 2017/10/27 | 4,485 | 4,485 | 4,405 | 4,445 | +30 | +0.7% | 6,800 |
| 2017/10/26 | 4,440 | 4,465 | 4,400 | 4,415 | -50 | -1.1% | 15,800 |
| 2017/10/25 | 4,625 | 4,625 | 4,460 | 4,465 | -135 | -2.9% | 22,200 |
| 2017/10/24 | 4,655 | 4,695 | 4,580 | 4,600 | -110 | -2.3% | 16,300 |
| 2017/10/23 | 4,495 | 4,740 | 4,475 | 4,710 | +285 | +6.4% | 42,200 |
| 2017/10/20 | 4,425 | 4,460 | 4,390 | 4,425 | ±0 | ±0% | 16,000 |
| 2017/10/19 | 4,415 | 4,525 | 4,380 | 4,425 | +10 | +0.2% | 21,400 |
| 2017/10/18 | 4,585 | 4,585 | 4,400 | 4,415 | -100 | -2.2% | 26,300 |
| 2017/10/17 | 4,450 | 4,570 | 4,400 | 4,515 | +130 | +3% | 38,200 |
| 2017/10/16 | 4,670 | 4,670 | 4,365 | 4,385 | -315 | -6.7% | 106,800 |
| 2017/10/13 | 4,840 | 4,840 | 4,575 | 4,700 | -120 | -2.5% | 67,300 |
| 2017/10/12 | 5,030 | 5,050 | 4,810 | 4,820 | -180 | -3.6% | 62,500 |
| 2017/10/11 | 5,350 | 5,550 | 4,960 | 5,000 | -150 | -2.9% | 154,900 |
| 2017/10/10 | 4,855 | 5,150 | 4,815 | 5,150 | +370 | +7.7% | 79,600 |
| 2017/10/06 | 4,720 | 4,835 | 4,720 | 4,780 | ±0 | ±0% | 26,300 |
| 2017/10/05 | 4,850 | 4,850 | 4,715 | 4,780 | +70 | +1.5% | 21,500 |
| 2017/10/04 | 4,760 | 4,785 | 4,700 | 4,710 | -50 | -1.1% | 21,000 |
| 2017/10/03 | 4,850 | 4,850 | 4,750 | 4,760 | -90 | -1.9% | 18,400 |
| 2017/10/02 | 4,855 | 4,925 | 4,815 | 4,850 | +25 | +0.5% | 15,500 |
| 2017/09/29 | 4,920 | 4,920 | 4,740 | 4,825 | -95 | -1.9% | 23,500 |
| 2017/09/28 | 5,010 | 5,100 | 4,850 | 4,920 | -75 | -1.5% | 28,600 |
| 2017/09/27 | 4,970 | 5,030 | 4,900 | 4,995 | +25 | +0.5% | 15,100 |
| 2017/09/26 | 5,030 | 5,055 | 4,930 | 4,970 | -175 | -3.4% | 21,600 |
| 2017/09/25 | 5,060 | 5,150 | 4,875 | 5,145 | +160 | +3.2% | 37,400 |
| 2017/09/22 | 5,150 | 5,170 | 4,895 | 4,985 | -175 | -3.4% | 40,400 |
| 2017/09/21 | 5,020 | 5,185 | 4,915 | 5,160 | +260 | +5.3% | 57,600 |
| 2017/09/20 | 5,000 | 5,095 | 4,785 | 4,900 | -145 | -2.9% | 50,800 |
| 2017/09/19 | 5,000 | 5,225 | 4,950 | 5,045 | +120 | +2.4% | 101,400 |
| 2017/09/15 | 4,460 | 4,935 | 4,385 | 4,925 | +540 | +12.3% | 167,200 |
| 2017/09/14 | 4,320 | 4,500 | 4,240 | 4,385 | +85 | +2% | 91,200 |
| 2017/09/13 | 4,260 | 4,365 | 4,220 | 4,300 | +115 | +2.7% | 44,400 |
| 2017/09/12 | 4,315 | 4,330 | 4,130 | 4,185 | -105 | -2.4% | 88,400 |
| 2017/09/11 | 4,200 | 4,330 | 4,170 | 4,290 | +165 | +4% | 43,800 |
| 2017/09/08 | 4,180 | 4,290 | 4,120 | 4,125 | -55 | -1.3% | 23,200 |
| 2017/09/07 | 4,125 | 4,250 | 4,030 | 4,180 | +130 | +3.2% | 29,400 |
| 2017/09/06 | 3,835 | 4,080 | 3,805 | 4,050 | +70 | +1.8% | 34,000 |
1901～
1950
件表示中 / 7028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 | 208,100円 | -8.3% | -36.9% | 5.29% | 9.29倍 | 0.27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 | 108,300円 | +4.2% | +92.3% | 3.69% | - | 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 |
| 日タングス | 139,100円 | +3.3% | +0.8% | 3.59% | 9.65倍 | 0.54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 |
| バルミューダ | 83,200円 | +0.3% | -89.4% | 0.00% | 711.11倍 | 1.77倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ピクセラ | 6,800円 | - | - | 0.00% | - | 12.71倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
市場注目の銘柄
チャート関連のコラム
