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 |
|---|---|---|---|---|---|---|---|
| 2013/11/15 | 995 | 995 | 990 | 990 | -5 | -0.5% | 10,600 |
| 2013/11/14 | 985 | 995 | 980 | 995 | +10 | +1% | 15,400 |
| 2013/11/13 | 980 | 985 | 980 | 985 | +10 | +1% | 9,800 |
| 2013/11/12 | 975 | 985 | 970 | 975 | -10 | -1% | 14,600 |
| 2013/11/11 | 1,005 | 1,010 | 985 | 985 | -20 | -2% | 13,600 |
| 2013/11/08 | 1,010 | 1,020 | 1,005 | 1,005 | -20 | -2% | 5,800 |
| 2013/11/07 | 1,025 | 1,025 | 1,015 | 1,025 | +10 | +1% | 5,200 |
| 2013/11/06 | 1,005 | 1,025 | 1,005 | 1,015 | +5 | +0.5% | 4,600 |
| 2013/11/05 | 1,015 | 1,045 | 1,000 | 1,010 | -25 | -2.4% | 24,800 |
| 2013/11/01 | 1,070 | 1,070 | 1,020 | 1,035 | -180 | -14.8% | 46,600 |
| 2013/10/31 | 1,215 | 1,230 | 1,215 | 1,215 | ±0 | ±0% | 1,200 |
| 2013/10/30 | 1,210 | 1,235 | 1,210 | 1,215 | +5 | +0.4% | 3,000 |
| 2013/10/29 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 5,400 |
| 2013/10/28 | 1,200 | 1,205 | 1,195 | 1,200 | +5 | +0.4% | 1,800 |
| 2013/10/25 | 1,210 | 1,210 | 1,190 | 1,195 | -15 | -1.2% | 3,800 |
| 2013/10/24 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 1,400 |
| 2013/10/23 | 1,225 | 1,225 | 1,190 | 1,200 | -25 | -2% | 11,200 |
| 2013/10/22 | 1,210 | 1,225 | 1,210 | 1,225 | +15 | +1.2% | 3,600 |
| 2013/10/21 | 1,200 | 1,210 | 1,200 | 1,210 | +20 | +1.7% | 4,000 |
| 2013/10/18 | 1,190 | 1,200 | 1,185 | 1,190 | -5 | -0.4% | 6,800 |
| 2013/10/17 | 1,200 | 1,200 | 1,190 | 1,195 | +10 | +0.8% | 5,600 |
| 2013/10/16 | 1,190 | 1,190 | 1,185 | 1,185 | -5 | -0.4% | 600 |
| 2013/10/15 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,200 |
| 2013/10/11 | 1,220 | 1,225 | 1,190 | 1,200 | ±0 | ±0% | 4,600 |
| 2013/10/10 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 3,400 |
| 2013/10/09 | 1,190 | 1,195 | 1,175 | 1,190 | +5 | +0.4% | 3,400 |
| 2013/10/08 | 1,180 | 1,185 | 1,175 | 1,185 | ±0 | ±0% | 3,200 |
| 2013/10/07 | 1,195 | 1,195 | 1,180 | 1,185 | -5 | -0.4% | 5,000 |
| 2013/10/04 | 1,180 | 1,195 | 1,180 | 1,190 | -15 | -1.2% | 3,000 |
| 2013/10/03 | 1,200 | 1,205 | 1,195 | 1,205 | +5 | +0.4% | 3,400 |
| 2013/10/02 | 1,210 | 1,215 | 1,200 | 1,200 | -10 | -0.8% | 4,600 |
| 2013/10/01 | 1,215 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 5,600 |
| 2013/09/30 | 1,210 | 1,220 | 1,210 | 1,215 | +5 | +0.4% | 3,600 |
| 2013/09/27 | 1,220 | 1,220 | 1,210 | 1,210 | -15 | -1.2% | 1,600 |
| 2013/09/26 | 1,220 | 1,225 | 1,200 | 1,225 | -20 | -1.6% | 6,200 |
| 2013/09/25 | 1,240 | 1,245 | 1,220 | 1,245 | +20 | +1.6% | 7,800 |
| 2013/09/24 | 1,210 | 1,235 | 1,210 | 1,225 | +25 | +2.1% | 7,400 |
| 2013/09/20 | 1,210 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 6,800 |
| 2013/09/19 | 1,200 | 1,205 | 1,195 | 1,205 | +15 | +1.3% | 2,000 |
| 2013/09/18 | 1,205 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 7,200 |
| 2013/09/17 | 1,200 | 1,205 | 1,190 | 1,205 | +20 | +1.7% | 8,600 |
| 2013/09/13 | 1,185 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 1,800 |
| 2013/09/12 | 1,175 | 1,185 | 1,175 | 1,175 | +5 | +0.4% | 3,000 |
| 2013/09/11 | 1,170 | 1,170 | 1,170 | 1,170 | -5 | -0.4% | 400 |
| 2013/09/10 | 1,170 | 1,180 | 1,160 | 1,175 | +15 | +1.3% | 4,400 |
| 2013/09/09 | 1,165 | 1,165 | 1,140 | 1,160 | +20 | +1.8% | 3,600 |
| 2013/09/06 | 1,150 | 1,150 | 1,140 | 1,140 | -5 | -0.4% | 1,000 |
| 2013/09/05 | 1,140 | 1,160 | 1,140 | 1,145 | +10 | +0.9% | 7,000 |
| 2013/09/04 | 1,145 | 1,145 | 1,135 | 1,135 | -5 | -0.4% | 1,000 |
| 2013/09/03 | 1,140 | 1,140 | 1,140 | 1,140 | +10 | +0.9% | 400 |
2801～
2850
件表示中 / 6947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 | 196,300円 | +2.2% | -48.1% | 5.60% | 5.58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 |
| 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 | 104,200円 | -2.2% | -14.2% | 3.07% | 27.09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 | 52,500円 | +16.9% | +206.6% | 3.81% | 9.95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 | 117,900円 | +7.3% | +12.0% | 4.24% | 9.53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
