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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,215 | 1,215 | 1,215 | 1,215 | -5 | -0.4% | 200 |
| 2010/08/17 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 400 |
| 2010/08/16 | 1,225 | 1,225 | 1,225 | 1,225 | -15 | -1.2% | 200 |
| 2010/08/13 | 1,240 | 1,240 | 1,240 | 1,240 | +40 | +3.3% | 1,200 |
| 2010/08/12 | 1,180 | 1,205 | 1,180 | 1,200 | -20 | -1.6% | 800 |
| 2010/08/11 | 1,230 | 1,230 | 1,195 | 1,220 | -10 | -0.8% | 2,000 |
| 2010/08/10 | 1,260 | 1,260 | 1,230 | 1,230 | -55 | -4.3% | 4,200 |
| 2010/08/09 | 1,270 | 1,300 | 1,260 | 1,285 | +5 | +0.4% | 2,000 |
| 2010/08/06 | 1,255 | 1,280 | 1,245 | 1,280 | +5 | +0.4% | 1,800 |
| 2010/08/05 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 800 |
| 2010/08/04 | 1,300 | 1,300 | 1,255 | 1,260 | -45 | -3.4% | 4,400 |
| 2010/08/03 | 1,310 | 1,310 | 1,305 | 1,305 | ±0 | ±0% | 1,200 |
| 2010/08/02 | 1,295 | 1,305 | 1,295 | 1,305 | -70 | -5.1% | 2,600 |
| 2010/07/30 | 1,370 | 1,375 | 1,365 | 1,375 | +40 | +3% | 1,000 |
| 2010/07/29 | 1,395 | 1,395 | 1,335 | 1,335 | -10 | -0.7% | 2,600 |
| 2010/07/28 | 1,300 | 1,345 | 1,300 | 1,345 | +45 | +3.5% | 1,000 |
| 2010/07/27 | 1,295 | 1,320 | 1,295 | 1,300 | -10 | -0.8% | 1,200 |
| 2010/07/26 | 1,305 | 1,310 | 1,305 | 1,310 | +10 | +0.8% | 1,000 |
| 2010/07/23 | 1,300 | 1,320 | 1,300 | 1,300 | -5 | -0.4% | 1,400 |
| 2010/07/22 | 1,265 | 1,305 | 1,265 | 1,305 | +40 | +3.2% | 400 |
| 2010/07/21 | 1,385 | 1,385 | 1,265 | 1,265 | -125 | -9% | 600 |
| 2010/07/20 | 1,390 | 1,390 | 1,390 | 1,390 | +70 | +5.3% | 1,200 |
| 2010/07/16 | 1,320 | 1,320 | 1,320 | 1,320 | -40 | -2.9% | 400 |
| 2010/07/15 | 1,420 | 1,420 | 1,360 | 1,360 | -20 | -1.4% | 5,800 |
| 2010/07/14 | 1,375 | 1,380 | 1,350 | 1,380 | +15 | +1.1% | 1,800 |
| 2010/07/13 | 1,350 | 1,365 | 1,350 | 1,365 | +15 | +1.1% | 1,000 |
| 2010/07/12 | 1,345 | 1,350 | 1,345 | 1,350 | -5 | -0.4% | 1,200 |
| 2010/07/09 | 1,400 | 1,400 | 1,315 | 1,355 | ±0 | ±0% | 7,400 |
| 2010/07/08 | 1,315 | 1,355 | 1,305 | 1,355 | +75 | +5.9% | 2,600 |
| 2010/07/07 | 1,255 | 1,280 | 1,255 | 1,280 | +40 | +3.2% | 1,000 |
| 2010/07/06 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 400 |
| 2010/07/05 | 1,215 | 1,225 | 1,215 | 1,220 | -15 | -1.2% | 1,400 |
| 2010/07/02 | 1,240 | 1,240 | 1,205 | 1,235 | +35 | +2.9% | 2,200 |
| 2010/07/01 | 1,210 | 1,215 | 1,200 | 1,200 | -35 | -2.8% | 2,000 |
| 2010/06/30 | 1,235 | 1,250 | 1,235 | 1,235 | -60 | -4.6% | 1,200 |
| 2010/06/29 | 1,310 | 1,310 | 1,295 | 1,295 | - | - | 1,600 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 1,350 | 1,355 | 1,350 | 1,350 | -5 | -0.4% | 800 |
| 2010/06/23 | 1,355 | 1,355 | 1,315 | 1,355 | -10 | -0.7% | 2,200 |
| 2010/06/22 | 1,375 | 1,385 | 1,365 | 1,365 | -30 | -2.2% | 4,800 |
| 2010/06/21 | 1,375 | 1,395 | 1,365 | 1,395 | -5 | -0.4% | 3,000 |
| 2010/06/18 | 1,410 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 7,200 |
| 2010/06/17 | 1,440 | 1,440 | 1,415 | 1,425 | -5 | -0.3% | 1,000 |
| 2010/06/16 | 1,445 | 1,450 | 1,430 | 1,430 | +30 | +2.1% | 1,600 |
| 2010/06/15 | 1,450 | 1,450 | 1,395 | 1,400 | -20 | -1.4% | 4,000 |
| 2010/06/14 | 1,380 | 1,420 | 1,380 | 1,420 | +80 | +6% | 3,600 |
| 2010/06/11 | 1,290 | 1,340 | 1,290 | 1,340 | +90 | +7.2% | 800 |
| 2010/06/10 | 1,250 | 1,250 | 1,240 | 1,250 | -15 | -1.2% | 3,600 |
| 2010/06/09 | 1,255 | 1,265 | 1,245 | 1,265 | +10 | +0.8% | 1,800 |
3601～
3650
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
