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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/04/21 | 1,120 | 1,120 | 1,110 | 1,110 | -15 | -1.3% | 1,400 |
| 2015/04/20 | 1,130 | 1,130 | 1,110 | 1,125 | -5 | -0.4% | 7,000 |
| 2015/04/17 | 1,080 | 1,175 | 1,080 | 1,130 | +55 | +5.1% | 47,000 |
| 2015/04/16 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 400 |
| 2015/04/15 | 1,095 | 1,095 | 1,075 | 1,075 | -15 | -1.4% | 9,000 |
| 2015/04/14 | 1,090 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 5,000 |
| 2015/04/13 | 1,085 | 1,095 | 1,085 | 1,085 | +5 | +0.5% | 5,600 |
| 2015/04/10 | 1,080 | 1,090 | 1,080 | 1,080 | -15 | -1.4% | 3,400 |
| 2015/04/09 | 1,085 | 1,095 | 1,085 | 1,095 | ±0 | ±0% | 1,200 |
| 2015/04/08 | 1,080 | 1,100 | 1,080 | 1,095 | +20 | +1.9% | 12,800 |
| 2015/04/07 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 1,800 |
| 2015/04/06 | 1,065 | 1,075 | 1,060 | 1,075 | +10 | +0.9% | 13,200 |
| 2015/04/03 | 1,060 | 1,075 | 1,060 | 1,065 | +5 | +0.5% | 16,800 |
| 2015/04/02 | 1,065 | 1,065 | 1,050 | 1,060 | +5 | +0.5% | 17,600 |
| 2015/04/01 | 1,075 | 1,075 | 1,050 | 1,055 | -20 | -1.9% | 16,200 |
| 2015/03/31 | 1,085 | 1,085 | 1,065 | 1,075 | -10 | -0.9% | 1,400 |
| 2015/03/30 | 1,080 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 1,600 |
| 2015/03/27 | 1,065 | 1,085 | 1,065 | 1,085 | +15 | +1.4% | 1,000 |
| 2015/03/26 | 1,075 | 1,075 | 1,070 | 1,070 | -5 | -0.5% | 3,600 |
| 2015/03/25 | 1,080 | 1,080 | 1,075 | 1,075 | -10 | -0.9% | 1,600 |
| 2015/03/24 | 1,090 | 1,090 | 1,075 | 1,085 | -5 | -0.5% | 3,400 |
| 2015/03/23 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 6,400 |
| 2015/03/20 | 1,060 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 7,600 |
| 2015/03/19 | 1,075 | 1,075 | 1,040 | 1,060 | ±0 | ±0% | 9,400 |
| 2015/03/18 | 1,080 | 1,085 | 1,060 | 1,060 | -20 | -1.9% | 8,200 |
| 2015/03/17 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 5,000 |
| 2015/03/16 | 1,075 | 1,085 | 1,075 | 1,080 | ±0 | ±0% | 3,800 |
2451～
2500
件表示中 / 6969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 | 179,100円 | - | - | - | - | 0.23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 |
| 日タングス | 123,200円 | +3.3% | +0.8% | 4.06% | 8.54倍 | 0.48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 |
| ミナトＨＤ | 79,000円 | -2.2% | +28.9% | 1.90% | 12.20倍 | 0.99倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| アルチザ | 63,400円 | +10.3% | +731.1% | 3.15% | 21.33倍 | 0.84倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ネクスＧ | 14,800円 | +57.2% | - | 0.00% | 352.38倍 | 1.30倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
市場注目の銘柄
チャート関連のコラム
