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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 200 |
| 2011/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 200 |
| 2011/08/19 | 1,080 | 1,080 | 1,060 | 1,060 | -30 | -2.8% | 2,800 |
| 2011/08/18 | 1,095 | 1,095 | 1,090 | 1,090 | -5 | -0.5% | 800 |
| 2011/08/17 | 1,095 | 1,095 | 1,095 | 1,095 | -5 | -0.5% | 200 |
| 2011/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | +25 | +2.3% | 400 |
| 2011/08/15 | 1,120 | 1,120 | 1,060 | 1,075 | -15 | -1.4% | 2,400 |
| 2011/08/12 | 1,070 | 1,090 | 1,070 | 1,090 | +25 | +2.3% | 2,200 |
| 2011/08/11 | 1,060 | 1,065 | 1,055 | 1,065 | -20 | -1.8% | 1,000 |
| 2011/08/10 | 1,085 | 1,085 | 1,085 | 1,085 | +35 | +3.3% | 2,600 |
| 2011/08/09 | 1,060 | 1,060 | 1,025 | 1,050 | -15 | -1.4% | 5,000 |
| 2011/08/08 | 1,075 | 1,075 | 1,065 | 1,065 | -20 | -1.8% | 800 |
| 2011/08/05 | 1,090 | 1,090 | 1,070 | 1,085 | -15 | -1.4% | 2,000 |
| 2011/08/04 | 1,125 | 1,125 | 1,100 | 1,100 | +5 | +0.5% | 1,000 |
| 2011/08/03 | 1,100 | 1,105 | 1,080 | 1,095 | -45 | -3.9% | 3,000 |
| 2011/08/02 | 1,165 | 1,165 | 1,140 | 1,140 | -25 | -2.1% | 800 |
| 2011/08/01 | 1,170 | 1,170 | 1,150 | 1,165 | +10 | +0.9% | 1,600 |
| 2011/07/29 | 1,170 | 1,170 | 1,155 | 1,155 | -15 | -1.3% | 1,200 |
| 2011/07/28 | 1,170 | 1,170 | 1,170 | 1,170 | -5 | -0.4% | 200 |
| 2011/07/27 | 1,195 | 1,195 | 1,175 | 1,175 | +15 | +1.3% | 1,400 |
| 2011/07/26 | 1,190 | 1,190 | 1,160 | 1,160 | -15 | -1.3% | 1,600 |
| 2011/07/25 | 1,170 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 1,200 |
| 2011/07/22 | 1,190 | 1,190 | 1,155 | 1,175 | ±0 | ±0% | 3,400 |
| 2011/07/21 | 1,175 | 1,195 | 1,175 | 1,175 | -40 | -3.3% | 5,400 |
| 2011/07/20 | 1,230 | 1,240 | 1,215 | 1,215 | +5 | +0.4% | 2,400 |
| 2011/07/19 | 1,205 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 1,200 |
| 2011/07/15 | 1,225 | 1,225 | 1,190 | 1,200 | ±0 | ±0% | 6,400 |
| 2011/07/14 | 1,205 | 1,205 | 1,185 | 1,200 | -10 | -0.8% | 3,600 |
| 2011/07/13 | 1,200 | 1,225 | 1,200 | 1,210 | ±0 | ±0% | 3,800 |
| 2011/07/12 | 1,210 | 1,210 | 1,185 | 1,210 | -5 | -0.4% | 1,400 |
| 2011/07/11 | 1,245 | 1,245 | 1,205 | 1,215 | -50 | -4% | 2,400 |
| 2011/07/08 | 1,300 | 1,300 | 1,265 | 1,265 | +5 | +0.4% | 7,800 |
| 2011/07/07 | 1,235 | 1,260 | 1,220 | 1,260 | +30 | +2.4% | 3,200 |
| 2011/07/06 | 1,195 | 1,230 | 1,195 | 1,230 | +35 | +2.9% | 3,600 |
| 2011/07/05 | 1,180 | 1,195 | 1,175 | 1,195 | +15 | +1.3% | 2,800 |
| 2011/07/04 | 1,175 | 1,190 | 1,175 | 1,180 | +5 | +0.4% | 2,200 |
| 2011/07/01 | 1,170 | 1,185 | 1,170 | 1,175 | +5 | +0.4% | 1,600 |
| 2011/06/30 | 1,180 | 1,180 | 1,170 | 1,170 | -5 | -0.4% | 1,800 |
| 2011/06/29 | 1,185 | 1,185 | 1,170 | 1,175 | +5 | +0.4% | 1,000 |
| 2011/06/28 | 1,165 | 1,170 | 1,165 | 1,170 | +40 | +3.5% | 800 |
| 2011/06/27 | 1,135 | 1,135 | 1,130 | 1,130 | - | - | 400 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 400 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 1,175 | 1,175 | 1,105 | 1,125 | -15 | -1.3% | 2,600 |
| 2011/06/17 | 1,140 | 1,160 | 1,140 | 1,140 | ±0 | ±0% | 1,600 |
| 2011/06/16 | 1,130 | 1,145 | 1,130 | 1,140 | ±0 | ±0% | 1,200 |
| 2011/06/15 | 1,135 | 1,140 | 1,135 | 1,140 | -10 | -0.9% | 1,600 |
3351～
3400
件表示中 / 6948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 | 193,700円 | +2.2% | -48.1% | 5.68% | 5.50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 |
| ミナトＨＤ | 87,300円 | +20.9% | -45.7% | 1.60% | 13.34倍 | 1.10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 |
| 不二電機 | 104,500円 | -2.2% | -14.2% | 3.06% | 27.17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 | 52,300円 | +16.9% | +206.6% | 3.82% | 9.91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 | 119,900円 | +7.3% | +12.0% | 4.17% | 9.69倍 | 0.47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
