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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,215 | 1,240 | 1,205 | 1,215 | -10 | -0.8% | 4,800 |
| 2013/06/20 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 3,600 |
| 2013/06/19 | 1,220 | 1,225 | 1,215 | 1,225 | +10 | +0.8% | 7,200 |
| 2013/06/18 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 600 |
| 2013/06/17 | 1,215 | 1,215 | 1,210 | 1,215 | -10 | -0.8% | 3,000 |
| 2013/06/14 | 1,245 | 1,245 | 1,225 | 1,225 | +20 | +1.7% | 1,400 |
| 2013/06/13 | 1,200 | 1,225 | 1,200 | 1,205 | ±0 | ±0% | 1,600 |
| 2013/06/12 | 1,220 | 1,220 | 1,205 | 1,205 | -5 | -0.4% | 800 |
| 2013/06/11 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 3,000 |
| 2013/06/10 | 1,195 | 1,230 | 1,195 | 1,230 | +50 | +4.2% | 2,800 |
| 2013/06/07 | 1,210 | 1,210 | 1,160 | 1,180 | -35 | -2.9% | 2,800 |
| 2013/06/06 | 1,225 | 1,225 | 1,200 | 1,215 | -15 | -1.2% | 9,800 |
| 2013/06/05 | 1,235 | 1,260 | 1,230 | 1,230 | -5 | -0.4% | 12,600 |
| 2013/06/04 | 1,220 | 1,250 | 1,215 | 1,235 | +10 | +0.8% | 6,200 |
| 2013/06/03 | 1,330 | 1,330 | 1,200 | 1,225 | -110 | -8.2% | 8,000 |
| 2013/05/31 | 1,365 | 1,370 | 1,335 | 1,335 | -30 | -2.2% | 15,800 |
| 2013/05/30 | 1,390 | 1,390 | 1,365 | 1,365 | -35 | -2.5% | 1,400 |
| 2013/05/29 | 1,400 | 1,415 | 1,390 | 1,400 | +25 | +1.8% | 4,800 |
| 2013/05/28 | 1,325 | 1,375 | 1,300 | 1,375 | +40 | +3% | 18,200 |
| 2013/05/27 | 1,340 | 1,340 | 1,290 | 1,335 | -15 | -1.1% | 5,400 |
| 2013/05/24 | 1,340 | 1,360 | 1,335 | 1,350 | ±0 | ±0% | 34,000 |
| 2013/05/23 | 1,350 | 1,360 | 1,305 | 1,350 | ±0 | ±0% | 39,800 |
| 2013/05/22 | 1,350 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 9,400 |
| 2013/05/21 | 1,370 | 1,380 | 1,355 | 1,360 | -5 | -0.4% | 5,000 |
| 2013/05/20 | 1,375 | 1,395 | 1,350 | 1,365 | +40 | +3% | 9,000 |
| 2013/05/17 | 1,300 | 1,370 | 1,300 | 1,325 | +60 | +4.7% | 4,600 |
| 2013/05/16 | 1,325 | 1,345 | 1,265 | 1,265 | -95 | -7% | 11,400 |
| 2013/05/15 | 1,360 | 1,405 | 1,355 | 1,360 | +15 | +1.1% | 17,600 |
| 2013/05/14 | 1,320 | 1,355 | 1,320 | 1,345 | +5 | +0.4% | 5,200 |
| 2013/05/13 | 1,340 | 1,340 | 1,325 | 1,340 | +40 | +3.1% | 4,600 |
| 2013/05/10 | 1,325 | 1,325 | 1,275 | 1,300 | ±0 | ±0% | 9,600 |
| 2013/05/09 | 1,250 | 1,300 | 1,250 | 1,300 | +55 | +4.4% | 14,800 |
| 2013/05/08 | 1,245 | 1,255 | 1,235 | 1,245 | +10 | +0.8% | 7,600 |
| 2013/05/07 | 1,235 | 1,240 | 1,225 | 1,235 | +20 | +1.6% | 4,400 |
| 2013/05/02 | 1,190 | 1,215 | 1,190 | 1,215 | +15 | +1.3% | 1,800 |
| 2013/05/01 | 1,180 | 1,210 | 1,180 | 1,200 | +35 | +3% | 4,400 |
| 2013/04/30 | 1,210 | 1,210 | 1,165 | 1,165 | -50 | -4.1% | 3,200 |
| 2013/04/26 | 1,250 | 1,250 | 1,215 | 1,215 | +15 | +1.3% | 13,000 |
| 2013/04/25 | 1,220 | 1,225 | 1,195 | 1,200 | -15 | -1.2% | 4,200 |
| 2013/04/24 | 1,175 | 1,240 | 1,165 | 1,215 | +45 | +3.8% | 5,400 |
| 2013/04/23 | 1,165 | 1,170 | 1,160 | 1,170 | +30 | +2.6% | 2,800 |
| 2013/04/22 | 1,175 | 1,175 | 1,135 | 1,140 | ±0 | ±0% | 5,200 |
| 2013/04/19 | 1,170 | 1,170 | 1,140 | 1,140 | ±0 | ±0% | 2,400 |
| 2013/04/18 | 1,130 | 1,140 | 1,130 | 1,140 | ±0 | ±0% | 1,200 |
| 2013/04/17 | 1,140 | 1,145 | 1,140 | 1,140 | +5 | +0.4% | 1,600 |
| 2013/04/16 | 1,140 | 1,145 | 1,135 | 1,135 | -15 | -1.3% | 2,400 |
| 2013/04/15 | 1,150 | 1,150 | 1,150 | 1,150 | +15 | +1.3% | 2,800 |
| 2013/04/12 | 1,130 | 1,145 | 1,125 | 1,135 | -10 | -0.9% | 8,800 |
| 2013/04/11 | 1,145 | 1,150 | 1,125 | 1,145 | +15 | +1.3% | 11,600 |
| 2013/04/10 | 1,145 | 1,150 | 1,130 | 1,130 | -5 | -0.4% | 6,600 |
2901～
2950
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
