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 |
|---|---|---|---|---|---|---|---|
| 2011/03/30 | 1,190 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 1,400 |
| 2011/03/29 | 1,190 | 1,205 | 1,130 | 1,200 | -5 | -0.4% | 1,800 |
| 2011/03/28 | 1,210 | 1,210 | 1,195 | 1,205 | -20 | -1.6% | 3,000 |
| 2011/03/25 | 1,250 | 1,285 | 1,225 | 1,225 | +35 | +2.9% | 1,800 |
| 2011/03/24 | 1,210 | 1,245 | 1,135 | 1,190 | -60 | -4.8% | 7,800 |
| 2011/03/23 | 1,235 | 1,250 | 1,235 | 1,250 | +20 | +1.6% | 1,800 |
| 2011/03/22 | 1,205 | 1,240 | 1,205 | 1,230 | +80 | +7% | 2,200 |
| 2011/03/18 | 1,195 | 1,195 | 1,075 | 1,150 | +75 | +7% | 3,000 |
| 2011/03/17 | 970 | 1,075 | 970 | 1,075 | +25 | +2.4% | 6,200 |
| 2011/03/16 | 925 | 1,050 | 925 | 1,050 | +75 | +7.7% | 13,200 |
| 2011/03/15 | 1,150 | 1,150 | 970 | 975 | -190 | -16.3% | 9,400 |
| 2011/03/14 | 1,025 | 1,205 | 1,025 | 1,165 | -235 | -16.8% | 14,400 |
| 2011/03/11 | 1,400 | 1,400 | 1,380 | 1,400 | -25 | -1.8% | 1,200 |
| 2011/03/10 | 1,420 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 3,800 |
| 2011/03/09 | 1,420 | 1,430 | 1,405 | 1,420 | +30 | +2.2% | 3,600 |
| 2011/03/08 | 1,420 | 1,425 | 1,390 | 1,390 | -20 | -1.4% | 1,200 |
| 2011/03/07 | 1,395 | 1,410 | 1,395 | 1,410 | +15 | +1.1% | 1,400 |
| 2011/03/04 | 1,375 | 1,395 | 1,375 | 1,395 | +35 | +2.6% | 9,400 |
| 2011/03/03 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 800 |
| 2011/03/02 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 1,600 |
| 2011/03/01 | 1,475 | 1,475 | 1,425 | 1,430 | +30 | +2.1% | 2,400 |
| 2011/02/28 | 1,355 | 1,400 | 1,355 | 1,400 | +60 | +4.5% | 1,200 |
| 2011/02/25 | 1,305 | 1,340 | 1,305 | 1,340 | -5 | -0.4% | 2,000 |
| 2011/02/24 | 1,400 | 1,400 | 1,340 | 1,345 | -60 | -4.3% | 3,200 |
| 2011/02/23 | 1,400 | 1,405 | 1,400 | 1,405 | -20 | -1.4% | 1,800 |
| 2011/02/22 | 1,450 | 1,455 | 1,425 | 1,425 | -30 | -2.1% | 3,000 |
| 2011/02/21 | 1,455 | 1,455 | 1,455 | 1,455 | -25 | -1.7% | 1,200 |
| 2011/02/18 | 1,485 | 1,485 | 1,480 | 1,480 | +20 | +1.4% | 2,000 |
| 2011/02/17 | 1,470 | 1,480 | 1,460 | 1,460 | ±0 | ±0% | 4,400 |
| 2011/02/16 | 1,440 | 1,465 | 1,440 | 1,460 | +35 | +2.5% | 3,400 |
| 2011/02/15 | 1,400 | 1,425 | 1,400 | 1,425 | +20 | +1.4% | 3,600 |
| 2011/02/14 | 1,400 | 1,405 | 1,390 | 1,405 | +5 | +0.4% | 3,800 |
| 2011/02/10 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 3,600 |
| 2011/02/09 | 1,390 | 1,400 | 1,380 | 1,380 | +5 | +0.4% | 4,200 |
| 2011/02/08 | 1,365 | 1,385 | 1,360 | 1,375 | -10 | -0.7% | 3,600 |
| 2011/02/07 | 1,335 | 1,385 | 1,335 | 1,385 | +50 | +3.7% | 3,400 |
| 2011/02/04 | 1,315 | 1,335 | 1,300 | 1,335 | +20 | +1.5% | 2,400 |
| 2011/02/03 | 1,305 | 1,315 | 1,300 | 1,315 | +10 | +0.8% | 2,000 |
| 2011/02/02 | 1,295 | 1,310 | 1,280 | 1,305 | +10 | +0.8% | 3,400 |
| 2011/02/01 | 1,290 | 1,295 | 1,290 | 1,295 | +20 | +1.6% | 600 |
| 2011/01/31 | 1,290 | 1,300 | 1,250 | 1,275 | -55 | -4.1% | 5,400 |
| 2011/01/28 | 1,355 | 1,380 | 1,305 | 1,330 | -25 | -1.8% | 12,000 |
| 2011/01/27 | 1,365 | 1,375 | 1,350 | 1,355 | -10 | -0.7% | 3,400 |
| 2011/01/26 | 1,375 | 1,385 | 1,350 | 1,365 | ±0 | ±0% | 3,200 |
| 2011/01/25 | 1,365 | 1,365 | 1,365 | 1,365 | ±0 | ±0% | 200 |
| 2011/01/24 | 1,350 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 600 |
| 2011/01/21 | 1,360 | 1,370 | 1,360 | 1,365 | -35 | -2.5% | 1,200 |
| 2011/01/20 | 1,420 | 1,420 | 1,400 | 1,400 | +15 | +1.1% | 1,200 |
| 2011/01/19 | 1,400 | 1,410 | 1,385 | 1,385 | ±0 | ±0% | 3,000 |
| 2011/01/18 | 1,365 | 1,405 | 1,365 | 1,385 | -5 | -0.4% | 1,200 |
3451～
3500
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 | 196,600円 | +2.2% | -48.1% | 5.60% | 5.58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 | 89,600円 | +20.9% | -45.7% | 1.56% | 13.69倍 | 1.13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 | 104,700円 | -2.2% | -14.2% | 3.06% | 27.22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 | 52,900円 | +16.9% | +206.6% | 3.78% | 10.02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 | 120,000円 | +7.3% | +12.0% | 4.17% | 9.70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
