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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 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 |
| 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 |
2851～
2900
件表示中 / 6993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 | 182,300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 | 125,300円 | +3.3% | +0.8% | 3.99% | 8.68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 |
| アルチザ | 66,900円 | +10.3% | +731.1% | 2.99% | 22.50倍 | 0.88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 |
| ミナトＨＤ | 75,800円 | -2.2% | +28.9% | 1.98% | 11.70倍 | 0.95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 |
| 京 写 | 39,600円 | +2.9% | +21.0% | 3.54% | 7.19倍 | 0.59倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
