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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 1,200 |
| 2015/08/17 | 1,080 | 1,080 | 1,070 | 1,070 | -15 | -1.4% | 2,800 |
| 2015/08/14 | 1,080 | 1,095 | 1,080 | 1,085 | ±0 | ±0% | 2,200 |
| 2015/08/13 | 1,080 | 1,085 | 1,075 | 1,085 | ±0 | ±0% | 5,000 |
| 2015/08/12 | 1,090 | 1,095 | 1,085 | 1,085 | -15 | -1.4% | 5,200 |
| 2015/08/11 | 1,090 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 5,200 |
| 2015/08/10 | 1,110 | 1,110 | 1,095 | 1,095 | -35 | -3.1% | 6,400 |
| 2015/08/07 | 1,135 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 2,200 |
| 2015/08/06 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 3,800 |
| 2015/08/05 | 1,125 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 3,000 |
| 2015/08/04 | 1,130 | 1,130 | 1,125 | 1,125 | -20 | -1.7% | 2,600 |
| 2015/08/03 | 1,125 | 1,145 | 1,125 | 1,145 | ±0 | ±0% | 1,600 |
| 2015/07/31 | 1,145 | 1,145 | 1,125 | 1,145 | -5 | -0.4% | 1,800 |
| 2015/07/30 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 2,400 |
| 2015/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 400 |
| 2015/07/28 | 1,120 | 1,135 | 1,115 | 1,135 | -15 | -1.3% | 3,400 |
| 2015/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 200 |
| 2015/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | -20 | -1.7% | 1,400 |
| 2015/07/23 | 1,130 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 2,200 |
| 2015/07/22 | 1,120 | 1,130 | 1,120 | 1,130 | -25 | -2.2% | 1,800 |
| 2015/07/21 | 1,165 | 1,165 | 1,140 | 1,155 | -10 | -0.9% | 4,600 |
| 2015/07/17 | 1,155 | 1,170 | 1,150 | 1,165 | +15 | +1.3% | 4,000 |
| 2015/07/16 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 4,800 |
| 2015/07/15 | 1,145 | 1,150 | 1,120 | 1,150 | +25 | +2.2% | 7,400 |
| 2015/07/14 | 1,115 | 1,140 | 1,115 | 1,125 | +10 | +0.9% | 2,000 |
| 2015/07/13 | 1,095 | 1,120 | 1,095 | 1,115 | +20 | +1.8% | 3,200 |
| 2015/07/10 | 1,090 | 1,100 | 1,090 | 1,095 | ±0 | ±0% | 4,200 |
| 2015/07/09 | 1,075 | 1,095 | 1,055 | 1,095 | -10 | -0.9% | 18,200 |
| 2015/07/08 | 1,155 | 1,155 | 1,100 | 1,105 | -40 | -3.5% | 18,800 |
| 2015/07/07 | 1,160 | 1,160 | 1,145 | 1,145 | +5 | +0.4% | 1,400 |
| 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 |
2451～
2500
件表示中 / 7026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 | 201,200円 | -8.3% | -36.9% | 5.47% | 8.98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 |
| 小野測 | 57,100円 | +16.9% | +206.6% | 3.50% | 10.82倍 | 0.39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 | 134,400円 | +3.3% | +0.8% | 3.72% | 9.33倍 | 0.52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 |
| 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 |
| ウインテスト | 12,200円 | +7.9% | - | 0.00% | - | 7.30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 |
市場注目の銘柄
チャート関連のコラム
