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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 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 |
| 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 |
3551～
3600
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 | 200,800円 | -8.3% | -36.9% | 5.48% | 8.97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 | 13,200円 | +7.9% | - | 0.00% | - | 7.89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 | 56,700円 | +16.9% | +206.6% | 3.53% | 10.75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 | 105,300円 | -2.2% | -14.2% | 3.04% | 27.40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 | 130,900円 | +3.3% | +0.8% | 3.82% | 9.08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
