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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,080 | 1,080 | 1,060 | 1,060 | - | - | 1,200 |
| 2010/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/28 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 200 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 400 |
| 2010/10/25 | 1,085 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 1,200 |
| 2010/10/22 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 200 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 1,125 | 1,125 | 1,120 | 1,120 | +35 | +3.2% | 1,600 |
| 2010/10/19 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 200 |
| 2010/10/18 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 400 |
| 2010/10/15 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 2,800 |
| 2010/10/14 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 400 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 1,085 | 1,090 | 1,050 | 1,085 | -15 | -1.4% | 3,200 |
| 2010/10/08 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 2,800 |
| 2010/10/07 | 1,100 | 1,115 | 1,100 | 1,110 | -10 | -0.9% | 1,800 |
| 2010/10/06 | 1,100 | 1,120 | 1,100 | 1,120 | +30 | +2.8% | 800 |
| 2010/10/05 | 1,065 | 1,090 | 1,065 | 1,090 | +5 | +0.5% | 800 |
| 2010/10/04 | 1,080 | 1,085 | 1,080 | 1,085 | +5 | +0.5% | 1,200 |
| 2010/10/01 | 1,145 | 1,145 | 1,080 | 1,080 | -55 | -4.8% | 4,600 |
| 2010/09/30 | 1,145 | 1,145 | 1,135 | 1,135 | -10 | -0.9% | 1,000 |
| 2010/09/29 | 1,155 | 1,155 | 1,145 | 1,145 | -20 | -1.7% | 400 |
| 2010/09/28 | 1,165 | 1,165 | 1,165 | 1,165 | -25 | -2.1% | 200 |
| 2010/09/27 | 1,185 | 1,190 | 1,170 | 1,190 | +30 | +2.6% | 1,000 |
| 2010/09/24 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 1,200 |
| 2010/09/22 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 2,600 |
| 2010/09/21 | 1,180 | 1,180 | 1,155 | 1,175 | +20 | +1.7% | 1,400 |
| 2010/09/17 | 1,190 | 1,190 | 1,155 | 1,155 | -5 | -0.4% | 2,000 |
| 2010/09/16 | 1,165 | 1,165 | 1,160 | 1,160 | +5 | +0.4% | 1,000 |
| 2010/09/15 | 1,150 | 1,160 | 1,150 | 1,155 | -10 | -0.9% | 2,400 |
| 2010/09/14 | 1,185 | 1,185 | 1,145 | 1,165 | -30 | -2.5% | 4,600 |
| 2010/09/13 | 1,210 | 1,215 | 1,185 | 1,195 | -30 | -2.4% | 6,800 |
| 2010/09/10 | 1,215 | 1,225 | 1,205 | 1,225 | -25 | -2% | 3,200 |
| 2010/09/09 | 1,220 | 1,255 | 1,220 | 1,250 | +20 | +1.6% | 2,800 |
| 2010/09/08 | 1,190 | 1,230 | 1,190 | 1,230 | - | - | 1,600 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 1,225 | 1,225 | 1,190 | 1,190 | -15 | -1.2% | 600 |
| 2010/09/03 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 1,000 |
| 2010/09/02 | 1,220 | 1,220 | 1,200 | 1,200 | -25 | -2% | 600 |
| 2010/09/01 | 1,225 | 1,225 | 1,225 | 1,225 | -5 | -0.4% | 200 |
| 2010/08/31 | 1,200 | 1,230 | 1,200 | 1,230 | -5 | -0.4% | 600 |
| 2010/08/30 | 1,225 | 1,240 | 1,225 | 1,235 | - | - | 1,400 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,165 | 1,190 | 1,165 | 1,175 | -15 | -1.3% | 3,000 |
| 2010/08/25 | 1,235 | 1,235 | 1,190 | 1,190 | -60 | -4.8% | 1,200 |
| 2010/08/24 | 1,210 | 1,250 | 1,195 | 1,250 | -5 | -0.4% | 2,600 |
| 2010/08/23 | 1,250 | 1,260 | 1,250 | 1,255 | +30 | +2.4% | 600 |
| 2010/08/20 | 1,265 | 1,265 | 1,225 | 1,225 | -25 | -2% | 1,600 |
| 2010/08/19 | 1,220 | 1,250 | 1,220 | 1,250 | +35 | +2.9% | 800 |
3551～
3600
件表示中 / 6949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 | 197,400円 | +2.2% | -48.1% | 5.57% | 5.61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 |
| ミナトＨＤ | 89,000円 | +20.9% | -45.7% | 1.57% | 13.60倍 | 1.12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 | 105,200円 | -2.2% | -14.2% | 3.04% | 27.35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 | 53,200円 | +16.9% | +206.6% | 3.76% | 10.08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
