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 |
|---|---|---|---|---|---|---|---|
| 2013/04/03 | 1,095 | 1,125 | 1,095 | 1,125 | +20 | +1.8% | 1,400 |
| 2013/04/02 | 1,095 | 1,110 | 1,075 | 1,105 | +10 | +0.9% | 3,600 |
| 2013/04/01 | 1,140 | 1,140 | 1,095 | 1,095 | -35 | -3.1% | 1,800 |
| 2013/03/29 | 1,150 | 1,150 | 1,105 | 1,130 | ±0 | ±0% | 3,800 |
| 2013/03/28 | 1,145 | 1,145 | 1,130 | 1,130 | ±0 | ±0% | 1,600 |
| 2013/03/27 | 1,135 | 1,135 | 1,125 | 1,130 | -25 | -2.2% | 1,000 |
| 2013/03/26 | 1,160 | 1,175 | 1,155 | 1,155 | -10 | -0.9% | 6,000 |
| 2013/03/25 | 1,170 | 1,170 | 1,160 | 1,165 | +10 | +0.9% | 7,000 |
| 2013/03/22 | 1,155 | 1,165 | 1,155 | 1,155 | +5 | +0.4% | 3,400 |
| 2013/03/21 | 1,135 | 1,165 | 1,135 | 1,150 | +15 | +1.3% | 10,200 |
| 2013/03/19 | 1,135 | 1,145 | 1,130 | 1,135 | +5 | +0.4% | 8,400 |
| 2013/03/18 | 1,135 | 1,140 | 1,120 | 1,130 | ±0 | ±0% | 9,200 |
| 2013/03/15 | 1,130 | 1,145 | 1,130 | 1,130 | ±0 | ±0% | 6,200 |
| 2013/03/14 | 1,125 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 1,800 |
| 2013/03/13 | 1,130 | 1,145 | 1,125 | 1,125 | ±0 | ±0% | 3,200 |
| 2013/03/12 | 1,130 | 1,150 | 1,125 | 1,125 | ±0 | ±0% | 4,800 |
| 2013/03/11 | 1,120 | 1,130 | 1,120 | 1,125 | ±0 | ±0% | 5,200 |
| 2013/03/08 | 1,125 | 1,125 | 1,115 | 1,125 | +20 | +1.8% | 7,000 |
| 2013/03/07 | 1,115 | 1,120 | 1,100 | 1,105 | +5 | +0.5% | 6,000 |
| 2013/03/06 | 1,120 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 8,000 |
| 2013/03/05 | 1,125 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2013/03/04 | 1,105 | 1,115 | 1,095 | 1,100 | -5 | -0.5% | 5,000 |
| 2013/03/01 | 1,085 | 1,105 | 1,085 | 1,105 | +25 | +2.3% | 3,400 |
| 2013/02/28 | 1,095 | 1,095 | 1,080 | 1,080 | +5 | +0.5% | 1,800 |
| 2013/02/27 | 1,085 | 1,090 | 1,075 | 1,075 | -25 | -2.3% | 4,200 |
| 2013/02/26 | 1,105 | 1,110 | 1,100 | 1,100 | -5 | -0.5% | 5,400 |
| 2013/02/25 | 1,100 | 1,110 | 1,100 | 1,105 | +5 | +0.5% | 800 |
| 2013/02/22 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 1,200 |
| 2013/02/21 | 1,090 | 1,095 | 1,090 | 1,090 | ±0 | ±0% | 4,600 |
| 2013/02/20 | 1,100 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 4,000 |
| 2013/02/19 | 1,090 | 1,090 | 1,085 | 1,090 | +5 | +0.5% | 800 |
| 2013/02/18 | 1,070 | 1,100 | 1,070 | 1,085 | +15 | +1.4% | 4,400 |
| 2013/02/15 | 1,085 | 1,090 | 1,065 | 1,070 | -40 | -3.6% | 7,200 |
| 2013/02/14 | 1,080 | 1,110 | 1,080 | 1,110 | +30 | +2.8% | 3,000 |
| 2013/02/13 | 1,105 | 1,105 | 1,075 | 1,080 | -25 | -2.3% | 1,600 |
| 2013/02/12 | 1,100 | 1,150 | 1,100 | 1,105 | +20 | +1.8% | 3,600 |
| 2013/02/08 | 1,105 | 1,105 | 1,085 | 1,085 | -20 | -1.8% | 6,400 |
| 2013/02/07 | 1,105 | 1,110 | 1,100 | 1,105 | ±0 | ±0% | 2,800 |
| 2013/02/06 | 1,100 | 1,105 | 1,090 | 1,105 | +15 | +1.4% | 4,000 |
| 2013/02/05 | 1,100 | 1,105 | 1,090 | 1,090 | -10 | -0.9% | 3,800 |
| 2013/02/04 | 1,095 | 1,100 | 1,080 | 1,100 | +15 | +1.4% | 6,200 |
| 2013/02/01 | 1,090 | 1,095 | 1,085 | 1,085 | +5 | +0.5% | 3,200 |
| 2013/01/31 | 1,065 | 1,095 | 1,065 | 1,080 | +20 | +1.9% | 3,800 |
| 2013/01/30 | 1,050 | 1,075 | 1,050 | 1,060 | +10 | +1% | 4,000 |
| 2013/01/29 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 2,400 |
| 2013/01/28 | 1,065 | 1,065 | 1,050 | 1,060 | ±0 | ±0% | 1,800 |
| 2013/01/25 | 1,055 | 1,075 | 1,055 | 1,060 | +15 | +1.4% | 1,200 |
| 2013/01/24 | 1,045 | 1,045 | 1,040 | 1,045 | +5 | +0.5% | 800 |
| 2013/01/23 | 1,060 | 1,060 | 1,040 | 1,040 | -10 | -1% | 3,400 |
| 2013/01/22 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 1,200 |
3001～
3050
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
