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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 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 |
| 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 |
3601～
3650
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
