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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,145 | 1,150 | 1,135 | 1,140 | -20 | -1.7% | 3,800 |
| 2015/07/03 | 1,155 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 1,400 |
| 2015/07/02 | 1,165 | 1,165 | 1,155 | 1,160 | +10 | +0.9% | 1,600 |
| 2015/07/01 | 1,150 | 1,150 | 1,110 | 1,150 | -20 | -1.7% | 18,600 |
| 2015/06/30 | 1,155 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 7,400 |
| 2015/06/29 | 1,175 | 1,175 | 1,140 | 1,150 | -40 | -3.4% | 17,600 |
| 2015/06/26 | 1,185 | 1,190 | 1,185 | 1,190 | ±0 | ±0% | 3,200 |
| 2015/06/25 | 1,180 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 5,600 |
| 2015/06/24 | 1,185 | 1,185 | 1,175 | 1,180 | +10 | +0.9% | 7,400 |
| 2015/06/23 | 1,155 | 1,175 | 1,155 | 1,170 | +10 | +0.9% | 3,200 |
| 2015/06/22 | 1,170 | 1,170 | 1,160 | 1,160 | -20 | -1.7% | 7,600 |
| 2015/06/19 | 1,185 | 1,185 | 1,170 | 1,180 | +5 | +0.4% | 6,800 |
| 2015/06/18 | 1,185 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 5,200 |
| 2015/06/17 | 1,185 | 1,185 | 1,180 | 1,180 | -10 | -0.8% | 6,400 |
| 2015/06/16 | 1,185 | 1,205 | 1,185 | 1,190 | ±0 | ±0% | 4,400 |
| 2015/06/15 | 1,205 | 1,205 | 1,185 | 1,190 | ±0 | ±0% | 11,400 |
| 2015/06/12 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 5,000 |
| 2015/06/11 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 7,000 |
| 2015/06/10 | 1,185 | 1,205 | 1,185 | 1,190 | +5 | +0.4% | 3,800 |
| 2015/06/09 | 1,190 | 1,210 | 1,185 | 1,185 | -15 | -1.3% | 10,000 |
| 2015/06/08 | 1,205 | 1,210 | 1,190 | 1,200 | ±0 | ±0% | 3,000 |
| 2015/06/05 | 1,195 | 1,220 | 1,195 | 1,200 | +20 | +1.7% | 9,400 |
| 2015/06/04 | 1,170 | 1,190 | 1,165 | 1,180 | +10 | +0.9% | 9,600 |
| 2015/06/03 | 1,175 | 1,175 | 1,165 | 1,170 | -5 | -0.4% | 5,200 |
| 2015/06/02 | 1,175 | 1,195 | 1,170 | 1,175 | ±0 | ±0% | 12,200 |
| 2015/06/01 | 1,190 | 1,190 | 1,170 | 1,175 | -15 | -1.3% | 6,600 |
| 2015/05/29 | 1,175 | 1,205 | 1,165 | 1,190 | +15 | +1.3% | 14,000 |
| 2015/05/28 | 1,175 | 1,185 | 1,170 | 1,175 | -10 | -0.8% | 2,000 |
| 2015/05/27 | 1,175 | 1,190 | 1,175 | 1,185 | +10 | +0.9% | 6,600 |
| 2015/05/26 | 1,200 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 4,800 |
| 2015/05/25 | 1,195 | 1,200 | 1,165 | 1,175 | ±0 | ±0% | 6,800 |
| 2015/05/22 | 1,165 | 1,190 | 1,165 | 1,175 | +20 | +1.7% | 6,400 |
| 2015/05/21 | 1,160 | 1,175 | 1,150 | 1,155 | -5 | -0.4% | 10,600 |
| 2015/05/20 | 1,215 | 1,215 | 1,135 | 1,160 | -30 | -2.5% | 35,600 |
| 2015/05/19 | 1,200 | 1,205 | 1,175 | 1,190 | +30 | +2.6% | 12,800 |
| 2015/05/18 | 1,170 | 1,190 | 1,130 | 1,160 | -165 | -12.5% | 71,200 |
| 2015/05/15 | 1,290 | 1,335 | 1,260 | 1,325 | +35 | +2.7% | 22,400 |
| 2015/05/14 | 1,245 | 1,400 | 1,235 | 1,290 | +45 | +3.6% | 54,400 |
| 2015/05/13 | 1,245 | 1,265 | 1,225 | 1,245 | +25 | +2% | 9,600 |
| 2015/05/12 | 1,275 | 1,330 | 1,220 | 1,220 | -55 | -4.3% | 35,800 |
| 2015/05/11 | 1,220 | 1,275 | 1,200 | 1,275 | +100 | +8.5% | 32,200 |
| 2015/05/08 | 1,195 | 1,240 | 1,175 | 1,175 | -15 | -1.3% | 18,200 |
| 2015/05/07 | 1,145 | 1,190 | 1,145 | 1,190 | +55 | +4.8% | 16,000 |
| 2015/05/01 | 1,145 | 1,150 | 1,125 | 1,135 | -20 | -1.7% | 19,800 |
| 2015/04/30 | 1,200 | 1,200 | 1,140 | 1,155 | -55 | -4.5% | 36,800 |
| 2015/04/28 | 1,170 | 1,325 | 1,135 | 1,210 | +120 | +11% | 247,600 |
| 2015/04/27 | 1,095 | 1,105 | 1,090 | 1,090 | -25 | -2.2% | 2,200 |
| 2015/04/24 | 1,105 | 1,115 | 1,105 | 1,115 | +10 | +0.9% | 600 |
| 2015/04/23 | 1,110 | 1,110 | 1,085 | 1,105 | -5 | -0.5% | 5,800 |
| 2015/04/22 | 1,100 | 1,115 | 1,100 | 1,110 | ±0 | ±0% | 1,400 |
2401～
2450
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
