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 |
|---|---|---|---|---|---|---|---|
| 2013/09/02 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 1,000 |
| 2013/08/30 | 1,145 | 1,145 | 1,125 | 1,125 | -5 | -0.4% | 600 |
| 2013/08/29 | 1,130 | 1,135 | 1,125 | 1,130 | ±0 | ±0% | 1,200 |
| 2013/08/28 | 1,115 | 1,160 | 1,115 | 1,130 | ±0 | ±0% | 5,000 |
| 2013/08/27 | 1,135 | 1,135 | 1,110 | 1,130 | -5 | -0.4% | 3,000 |
| 2013/08/26 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 200 |
| 2013/08/23 | 1,125 | 1,135 | 1,125 | 1,135 | +10 | +0.9% | 600 |
| 2013/08/22 | 1,125 | 1,125 | 1,125 | 1,125 | -15 | -1.3% | 200 |
| 2013/08/21 | 1,150 | 1,155 | 1,130 | 1,140 | +15 | +1.3% | 1,400 |
| 2013/08/20 | 1,145 | 1,170 | 1,125 | 1,125 | -10 | -0.9% | 5,400 |
| 2013/08/19 | 1,120 | 1,150 | 1,115 | 1,135 | +25 | +2.3% | 1,200 |
| 2013/08/16 | 1,110 | 1,125 | 1,105 | 1,110 | -40 | -3.5% | 1,400 |
| 2013/08/15 | 1,105 | 1,175 | 1,090 | 1,150 | +55 | +5% | 9,200 |
| 2013/08/14 | 1,095 | 1,100 | 1,090 | 1,095 | ±0 | ±0% | 4,000 |
| 2013/08/13 | 1,100 | 1,105 | 1,090 | 1,095 | ±0 | ±0% | 7,600 |
| 2013/08/12 | 1,095 | 1,100 | 1,090 | 1,095 | ±0 | ±0% | 5,200 |
| 2013/08/09 | 1,100 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 6,800 |
| 2013/08/08 | 1,100 | 1,115 | 1,095 | 1,100 | -5 | -0.5% | 13,400 |
| 2013/08/07 | 1,115 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 9,400 |
| 2013/08/06 | 1,135 | 1,135 | 1,115 | 1,115 | -5 | -0.4% | 26,800 |
| 2013/08/05 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 7,400 |
| 2013/08/02 | 1,150 | 1,150 | 1,125 | 1,130 | -10 | -0.9% | 11,000 |
| 2013/08/01 | 1,160 | 1,175 | 1,130 | 1,140 | -85 | -6.9% | 19,200 |
| 2013/07/31 | 1,225 | 1,240 | 1,225 | 1,225 | -5 | -0.4% | 1,000 |
| 2013/07/30 | 1,225 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 2,200 |
| 2013/07/29 | 1,240 | 1,240 | 1,225 | 1,230 | -15 | -1.2% | 3,600 |
| 2013/07/26 | 1,255 | 1,265 | 1,245 | 1,245 | - | - | 1,200 |
| 2013/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/24 | 1,260 | 1,275 | 1,260 | 1,275 | -5 | -0.4% | 600 |
| 2013/07/23 | 1,255 | 1,280 | 1,250 | 1,280 | +25 | +2% | 1,800 |
| 2013/07/22 | 1,250 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 800 |
| 2013/07/19 | 1,250 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 3,200 |
| 2013/07/18 | 1,255 | 1,260 | 1,240 | 1,260 | +5 | +0.4% | 5,000 |
| 2013/07/17 | 1,265 | 1,265 | 1,255 | 1,255 | -15 | -1.2% | 600 |
| 2013/07/16 | 1,275 | 1,285 | 1,265 | 1,270 | -15 | -1.2% | 1,800 |
| 2013/07/12 | 1,265 | 1,290 | 1,265 | 1,285 | ±0 | ±0% | 9,800 |
| 2013/07/11 | 1,265 | 1,290 | 1,265 | 1,285 | +20 | +1.6% | 3,800 |
| 2013/07/10 | 1,245 | 1,270 | 1,245 | 1,265 | -5 | -0.4% | 12,800 |
| 2013/07/09 | 1,255 | 1,270 | 1,255 | 1,270 | +20 | +1.6% | 3,600 |
| 2013/07/08 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 11,800 |
| 2013/07/05 | 1,235 | 1,270 | 1,235 | 1,260 | +25 | +2% | 8,200 |
| 2013/07/04 | 1,235 | 1,235 | 1,235 | 1,235 | -5 | -0.4% | 200 |
| 2013/07/03 | 1,235 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 4,400 |
| 2013/07/02 | 1,225 | 1,240 | 1,225 | 1,230 | +20 | +1.7% | 7,400 |
| 2013/07/01 | 1,210 | 1,210 | 1,210 | 1,210 | -10 | -0.8% | 200 |
| 2013/06/28 | 1,200 | 1,220 | 1,200 | 1,220 | +15 | +1.2% | 7,400 |
| 2013/06/27 | 1,205 | 1,205 | 1,150 | 1,205 | ±0 | ±0% | 11,400 |
| 2013/06/26 | 1,210 | 1,210 | 1,205 | 1,205 | -5 | -0.4% | 2,400 |
| 2013/06/25 | 1,225 | 1,225 | 1,210 | 1,210 | -25 | -2% | 7,400 |
| 2013/06/24 | 1,225 | 1,235 | 1,225 | 1,235 | +20 | +1.6% | 4,000 |
2851～
2900
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
