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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 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 |
| 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 |
2851～
2900
件表示中 / 7025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 | 200,000円 | -8.3% | -36.9% | 5.50% | 8.94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 | 108,000円 | +4.2% | +92.3% | 3.70% | - | 0.24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 |
| 小野測 | 57,000円 | +16.9% | +206.6% | 3.51% | 10.80倍 | 0.38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 |
| 不二電機 | 105,200円 | -2.2% | -14.2% | 3.04% | 27.38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 |
| 日タングス | 131,600円 | +3.3% | +0.8% | 3.80% | 9.13倍 | 0.51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
