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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/03/13 | 1,085 | 1,085 | 1,080 | 1,080 | +5 | +0.5% | 3,000 |
| 2015/03/12 | 1,070 | 1,085 | 1,070 | 1,075 | +5 | +0.5% | 1,000 |
| 2015/03/11 | 1,065 | 1,075 | 1,065 | 1,070 | -5 | -0.5% | 12,200 |
| 2015/03/10 | 1,065 | 1,080 | 1,065 | 1,075 | +10 | +0.9% | 4,600 |
| 2015/03/09 | 1,060 | 1,070 | 1,060 | 1,065 | -15 | -1.4% | 10,800 |
| 2015/03/06 | 1,075 | 1,085 | 1,075 | 1,080 | +5 | +0.5% | 3,200 |
| 2015/03/05 | 1,080 | 1,085 | 1,070 | 1,075 | +5 | +0.5% | 4,600 |
| 2015/03/04 | 1,075 | 1,075 | 1,050 | 1,070 | -5 | -0.5% | 12,200 |
| 2015/03/03 | 1,095 | 1,095 | 1,075 | 1,075 | -20 | -1.8% | 3,600 |
| 2015/03/02 | 1,085 | 1,095 | 1,085 | 1,095 | +10 | +0.9% | 7,200 |
| 2015/02/27 | 1,085 | 1,090 | 1,085 | 1,085 | ±0 | ±0% | 3,600 |
| 2015/02/26 | 1,080 | 1,095 | 1,080 | 1,085 | ±0 | ±0% | 3,000 |
| 2015/02/25 | 1,085 | 1,090 | 1,085 | 1,085 | +10 | +0.9% | 4,000 |
| 2015/02/24 | 1,090 | 1,095 | 1,075 | 1,075 | -10 | -0.9% | 4,000 |
| 2015/02/23 | 1,090 | 1,095 | 1,075 | 1,085 | +10 | +0.9% | 3,200 |
| 2015/02/20 | 1,075 | 1,100 | 1,075 | 1,075 | ±0 | ±0% | 11,400 |
| 2015/02/19 | 1,075 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 4,200 |
| 2015/02/18 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 400 |
| 2015/02/17 | 1,075 | 1,100 | 1,075 | 1,075 | +10 | +0.9% | 4,000 |
| 2015/02/16 | 1,060 | 1,110 | 1,050 | 1,065 | +5 | +0.5% | 9,200 |
| 2015/02/13 | 1,045 | 1,060 | 1,045 | 1,060 | +10 | +1% | 3,400 |
| 2015/02/12 | 1,040 | 1,055 | 1,040 | 1,050 | ±0 | ±0% | 2,400 |
| 2015/02/10 | 1,050 | 1,055 | 1,045 | 1,050 | +10 | +1% | 4,400 |
| 2015/02/09 | 1,045 | 1,055 | 1,040 | 1,040 | -5 | -0.5% | 12,200 |
| 2015/02/06 | 1,050 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 13,600 |
| 2015/02/05 | 1,065 | 1,080 | 1,035 | 1,045 | -20 | -1.9% | 14,800 |
| 2015/02/04 | 1,075 | 1,090 | 1,065 | 1,065 | -5 | -0.5% | 9,800 |
| 2015/02/03 | 1,065 | 1,080 | 1,065 | 1,070 | +5 | +0.5% | 12,800 |
| 2015/02/02 | 1,060 | 1,085 | 1,060 | 1,065 | -35 | -3.2% | 15,600 |
| 2015/01/30 | 1,095 | 1,110 | 1,090 | 1,100 | +5 | +0.5% | 8,200 |
| 2015/01/29 | 1,120 | 1,120 | 1,085 | 1,095 | -25 | -2.2% | 12,000 |
| 2015/01/28 | 1,090 | 1,125 | 1,090 | 1,120 | +25 | +2.3% | 11,400 |
| 2015/01/27 | 1,095 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 3,800 |
| 2015/01/26 | 1,090 | 1,095 | 1,090 | 1,090 | +10 | +0.9% | 1,000 |
| 2015/01/23 | 1,085 | 1,085 | 1,075 | 1,080 | -5 | -0.5% | 6,000 |
| 2015/01/22 | 1,100 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 800 |
| 2015/01/21 | 1,085 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 1,400 |
| 2015/01/20 | 1,090 | 1,105 | 1,085 | 1,085 | -5 | -0.5% | 5,000 |
| 2015/01/19 | 1,095 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 2,400 |
| 2015/01/16 | 1,085 | 1,085 | 1,080 | 1,085 | -15 | -1.4% | 6,800 |
| 2015/01/15 | 1,080 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 4,000 |
| 2015/01/14 | 1,085 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 3,200 |
| 2015/01/13 | 1,110 | 1,110 | 1,080 | 1,090 | -30 | -2.7% | 6,600 |
2551～
2600
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
