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 |
|---|---|---|---|---|---|---|---|
| 2011/01/17 | 1,405 | 1,405 | 1,390 | 1,390 | -15 | -1.1% | 1,800 |
| 2011/01/14 | 1,395 | 1,405 | 1,380 | 1,405 | -5 | -0.4% | 5,200 |
| 2011/01/13 | 1,415 | 1,415 | 1,395 | 1,410 | ±0 | ±0% | 5,000 |
| 2011/01/12 | 1,400 | 1,435 | 1,400 | 1,410 | ±0 | ±0% | 13,600 |
| 2011/01/11 | 1,380 | 1,410 | 1,380 | 1,410 | -25 | -1.7% | 4,800 |
| 2011/01/07 | 1,425 | 1,435 | 1,400 | 1,435 | +35 | +2.5% | 6,200 |
| 2011/01/06 | 1,355 | 1,410 | 1,350 | 1,400 | +50 | +3.7% | 6,800 |
| 2011/01/05 | 1,330 | 1,350 | 1,325 | 1,350 | +20 | +1.5% | 2,400 |
| 2011/01/04 | 1,335 | 1,340 | 1,330 | 1,330 | -5 | -0.4% | 2,600 |
| 2010/12/30 | 1,320 | 1,350 | 1,320 | 1,335 | -15 | -1.1% | 1,800 |
| 2010/12/29 | 1,310 | 1,350 | 1,310 | 1,350 | +25 | +1.9% | 2,400 |
| 2010/12/28 | 1,320 | 1,325 | 1,320 | 1,325 | +15 | +1.1% | 400 |
| 2010/12/27 | 1,315 | 1,320 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 2010/12/24 | 1,320 | 1,320 | 1,300 | 1,315 | ±0 | ±0% | 3,600 |
| 2010/12/22 | 1,315 | 1,320 | 1,315 | 1,315 | ±0 | ±0% | 1,600 |
| 2010/12/21 | 1,335 | 1,335 | 1,310 | 1,315 | -35 | -2.6% | 3,800 |
| 2010/12/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2010/12/17 | 1,350 | 1,350 | 1,335 | 1,350 | ±0 | ±0% | 3,600 |
| 2010/12/16 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 600 |
| 2010/12/15 | 1,370 | 1,370 | 1,350 | 1,360 | +30 | +2.3% | 7,800 |
| 2010/12/14 | 1,285 | 1,330 | 1,280 | 1,330 | +50 | +3.9% | 4,600 |
| 2010/12/13 | 1,250 | 1,280 | 1,250 | 1,280 | +50 | +4.1% | 3,600 |
| 2010/12/10 | 1,270 | 1,270 | 1,230 | 1,230 | -40 | -3.1% | 8,400 |
| 2010/12/09 | 1,235 | 1,270 | 1,235 | 1,270 | +50 | +4.1% | 4,000 |
| 2010/12/08 | 1,225 | 1,225 | 1,220 | 1,220 | +20 | +1.7% | 1,600 |
| 2010/12/07 | 1,200 | 1,205 | 1,190 | 1,200 | +20 | +1.7% | 2,000 |
| 2010/12/06 | 1,190 | 1,190 | 1,180 | 1,180 | -15 | -1.3% | 2,000 |
| 2010/12/03 | 1,210 | 1,215 | 1,190 | 1,195 | +25 | +2.1% | 1,400 |
| 2010/12/02 | 1,175 | 1,180 | 1,170 | 1,170 | - | - | 1,800 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 1,180 | 1,180 | 1,150 | 1,170 | +30 | +2.6% | 800 |
| 2010/11/29 | 1,145 | 1,145 | 1,140 | 1,140 | -20 | -1.7% | 1,400 |
| 2010/11/26 | 1,150 | 1,160 | 1,150 | 1,160 | +20 | +1.8% | 600 |
| 2010/11/25 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 1,000 |
| 2010/11/24 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 600 |
| 2010/11/22 | 1,140 | 1,140 | 1,125 | 1,140 | ±0 | ±0% | 2,200 |
| 2010/11/19 | 1,145 | 1,145 | 1,135 | 1,140 | ±0 | ±0% | 2,200 |
| 2010/11/18 | 1,110 | 1,140 | 1,110 | 1,140 | +45 | +4.1% | 600 |
| 2010/11/17 | 1,090 | 1,095 | 1,090 | 1,095 | ±0 | ±0% | 1,000 |
| 2010/11/16 | 1,125 | 1,125 | 1,095 | 1,095 | -65 | -5.6% | 1,000 |
| 2010/11/15 | 1,160 | 1,160 | 1,160 | 1,160 | +35 | +3.1% | 1,400 |
| 2010/11/12 | 1,125 | 1,125 | 1,125 | 1,125 | +20 | +1.8% | 1,800 |
| 2010/11/11 | 1,115 | 1,115 | 1,105 | 1,105 | +10 | +0.9% | 1,400 |
| 2010/11/10 | 1,090 | 1,110 | 1,090 | 1,095 | -20 | -1.8% | 3,400 |
| 2010/11/09 | 1,125 | 1,125 | 1,115 | 1,115 | +15 | +1.4% | 1,400 |
| 2010/11/08 | 1,090 | 1,100 | 1,090 | 1,100 | +15 | +1.4% | 1,000 |
| 2010/11/05 | 1,065 | 1,085 | 1,065 | 1,085 | +40 | +3.8% | 600 |
| 2010/11/04 | 1,050 | 1,050 | 1,045 | 1,045 | -30 | -2.8% | 800 |
| 2010/11/02 | 1,055 | 1,075 | 1,030 | 1,075 | +15 | +1.4% | 1,800 |
| 2010/11/01 | 1,080 | 1,080 | 1,060 | 1,060 | - | - | 1,200 |
3501～
3550
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
