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 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 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 |
| 2011/06/14 | 1,135 | 1,150 | 1,135 | 1,150 | +10 | +0.9% | 2,200 |
| 2011/06/13 | 1,120 | 1,140 | 1,100 | 1,140 | +15 | +1.3% | 2,600 |
| 2011/06/10 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 2,400 |
| 2011/06/09 | 1,120 | 1,135 | 1,115 | 1,125 | +15 | +1.4% | 2,200 |
| 2011/06/08 | 1,115 | 1,115 | 1,110 | 1,110 | - | - | 600 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 1,100 | 1,100 | 1,100 | 1,100 | -15 | -1.3% | 200 |
| 2011/06/03 | 1,115 | 1,115 | 1,115 | 1,115 | - | - | 600 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 1,135 | 1,145 | 1,135 | 1,145 | - | - | 1,000 |
| 2011/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/27 | 1,110 | 1,110 | 1,110 | 1,110 | -15 | -1.3% | 200 |
| 2011/05/26 | 1,125 | 1,125 | 1,125 | 1,125 | +25 | +2.3% | 400 |
| 2011/05/25 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 1,600 |
| 2011/05/24 | 1,125 | 1,125 | 1,110 | 1,110 | -10 | -0.9% | 1,000 |
| 2011/05/23 | 1,150 | 1,150 | 1,120 | 1,120 | -55 | -4.7% | 800 |
| 2011/05/20 | 1,175 | 1,175 | 1,175 | 1,175 | +40 | +3.5% | 1,200 |
| 2011/05/19 | 1,130 | 1,140 | 1,130 | 1,135 | +25 | +2.3% | 800 |
| 2011/05/18 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 1,800 |
| 2011/05/17 | 1,090 | 1,130 | 1,090 | 1,130 | +25 | +2.3% | 800 |
| 2011/05/16 | 1,135 | 1,145 | 1,105 | 1,105 | +10 | +0.9% | 5,600 |
| 2011/05/13 | 1,095 | 1,095 | 1,095 | 1,095 | +10 | +0.9% | 1,400 |
| 2011/05/12 | 1,075 | 1,085 | 1,075 | 1,085 | - | - | 800 |
3451～
3500
件表示中 / 7024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 | 200,500円 | -8.3% | -36.9% | 5.49% | 8.96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 |
| ウインテスト | 13,300円 | +7.9% | - | 0.00% | - | 7.95倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| 小野測 | 56,800円 | +16.9% | +206.6% | 3.52% | 10.77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 | 105,000円 | -2.2% | -14.2% | 3.05% | 27.32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 | 131,400円 | +3.3% | +0.8% | 3.81% | 9.11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
