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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,075 | 1,080 | 1,065 | 1,065 | - | - | 5,200 |
| 2014/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/29 | 1,075 | 1,090 | 1,075 | 1,090 | +55 | +5.3% | 5,200 |
| 2014/01/28 | 1,045 | 1,050 | 1,035 | 1,035 | -10 | -1% | 2,400 |
| 2014/01/27 | 1,050 | 1,050 | 1,030 | 1,045 | -10 | -0.9% | 1,800 |
| 2014/01/24 | 1,080 | 1,080 | 1,050 | 1,055 | -35 | -3.2% | 7,600 |
| 2014/01/23 | 1,110 | 1,110 | 1,090 | 1,090 | -5 | -0.5% | 4,800 |
| 2014/01/22 | 1,095 | 1,095 | 1,095 | 1,095 | -20 | -1.8% | 800 |
| 2014/01/21 | 1,110 | 1,120 | 1,100 | 1,115 | +10 | +0.9% | 4,400 |
| 2014/01/20 | 1,090 | 1,105 | 1,090 | 1,105 | -5 | -0.5% | 3,400 |
| 2014/01/17 | 1,110 | 1,135 | 1,080 | 1,110 | ±0 | ±0% | 14,800 |
| 2014/01/16 | 1,100 | 1,115 | 1,100 | 1,110 | +10 | +0.9% | 5,200 |
| 2014/01/15 | 1,100 | 1,105 | 1,090 | 1,100 | +10 | +0.9% | 7,800 |
| 2014/01/14 | 1,055 | 1,095 | 1,050 | 1,090 | +40 | +3.8% | 7,200 |
| 2014/01/10 | 1,030 | 1,060 | 1,030 | 1,050 | +20 | +1.9% | 24,200 |
| 2014/01/09 | 1,010 | 1,030 | 1,010 | 1,030 | +20 | +2% | 9,800 |
| 2014/01/08 | 1,005 | 1,010 | 1,000 | 1,010 | +5 | +0.5% | 9,400 |
| 2014/01/07 | 995 | 1,005 | 995 | 1,005 | +10 | +1% | 7,800 |
| 2014/01/06 | 985 | 995 | 985 | 995 | +15 | +1.5% | 10,000 |
| 2013/12/30 | 985 | 990 | 980 | 980 | ±0 | ±0% | 17,200 |
| 2013/12/27 | 975 | 985 | 970 | 980 | +10 | +1% | 4,000 |
| 2013/12/26 | 965 | 970 | 960 | 970 | +10 | +1% | 3,000 |
| 2013/12/25 | 965 | 970 | 960 | 960 | -10 | -1% | 7,000 |
| 2013/12/24 | 965 | 975 | 960 | 970 | +5 | +0.5% | 12,800 |
| 2013/12/20 | 960 | 975 | 960 | 965 | -10 | -1% | 9,000 |
| 2013/12/19 | 990 | 990 | 975 | 975 | -15 | -1.5% | 7,000 |
| 2013/12/18 | 980 | 990 | 980 | 990 | +10 | +1% | 3,200 |
| 2013/12/17 | 980 | 985 | 970 | 980 | ±0 | ±0% | 9,400 |
| 2013/12/16 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 10,000 |
| 2013/12/13 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 6,600 |
| 2013/12/12 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 12,000 |
| 2013/12/11 | 1,000 | 1,000 | 995 | 1,000 | ±0 | ±0% | 5,000 |
| 2013/12/10 | 995 | 1,000 | 995 | 1,000 | -5 | -0.5% | 6,000 |
| 2013/12/09 | 1,000 | 1,005 | 995 | 1,005 | +10 | +1% | 10,200 |
| 2013/12/06 | 1,000 | 1,000 | 990 | 995 | -5 | -0.5% | 4,400 |
| 2013/12/05 | 1,000 | 1,005 | 995 | 1,000 | ±0 | ±0% | 8,400 |
| 2013/12/04 | 1,000 | 1,000 | 995 | 1,000 | -5 | -0.5% | 8,600 |
| 2013/12/03 | 1,005 | 1,005 | 995 | 1,005 | ±0 | ±0% | 8,400 |
| 2013/12/02 | 1,005 | 1,005 | 990 | 1,005 | ±0 | ±0% | 11,200 |
| 2013/11/29 | 1,005 | 1,005 | 1,000 | 1,005 | -10 | -1% | 3,200 |
| 2013/11/28 | 1,000 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 3,800 |
| 2013/11/27 | 990 | 1,000 | 990 | 1,000 | +15 | +1.5% | 2,800 |
| 2013/11/26 | 995 | 995 | 985 | 985 | -10 | -1% | 3,000 |
| 2013/11/25 | 1,005 | 1,005 | 995 | 995 | -5 | -0.5% | 18,000 |
| 2013/11/22 | 1,005 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 7,400 |
| 2013/11/21 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 10,000 |
| 2013/11/20 | 1,005 | 1,010 | 995 | 1,010 | +10 | +1% | 9,000 |
| 2013/11/19 | 1,000 | 1,010 | 995 | 1,000 | ±0 | ±0% | 10,600 |
| 2013/11/18 | 1,000 | 1,005 | 990 | 1,000 | +10 | +1% | 8,000 |
| 2013/11/15 | 995 | 995 | 990 | 990 | -5 | -0.5% | 10,600 |
2751～
2800
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 | 194,300円 | +2.2% | -48.1% | 5.66% | 5.53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 | 105,000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 | 104,200円 | -2.2% | -14.2% | 3.07% | 27.10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 | 52,700円 | +16.9% | +206.6% | 3.80% | 9.98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 | 117,300円 | +7.3% | +12.0% | 4.26% | 9.48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
