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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 1,215 | 1,255 | 1,215 | 1,255 | ±0 | ±0% | 1,400 |
| 2010/06/07 | 1,250 | 1,265 | 1,245 | 1,255 | -65 | -4.9% | 2,600 |
| 2010/06/04 | 1,310 | 1,335 | 1,310 | 1,320 | +35 | +2.7% | 1,200 |
| 2010/06/03 | 1,250 | 1,285 | 1,250 | 1,285 | +5 | +0.4% | 1,000 |
| 2010/06/02 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2010/06/01 | 1,280 | 1,280 | 1,280 | 1,280 | +80 | +6.7% | 200 |
| 2010/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 200 |
| 2010/05/28 | 1,235 | 1,245 | 1,225 | 1,230 | -5 | -0.4% | 1,800 |
| 2010/05/27 | 1,250 | 1,250 | 1,235 | 1,235 | +60 | +5.1% | 1,400 |
| 2010/05/26 | 1,175 | 1,205 | 1,175 | 1,175 | -25 | -2.1% | 1,600 |
| 2010/05/25 | 1,220 | 1,220 | 1,200 | 1,200 | -30 | -2.4% | 1,600 |
| 2010/05/24 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 600 |
| 2010/05/21 | 1,185 | 1,220 | 1,145 | 1,220 | -30 | -2.4% | 3,200 |
| 2010/05/20 | 1,255 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 5,000 |
| 2010/05/19 | 1,225 | 1,305 | 1,210 | 1,255 | -20 | -1.6% | 2,800 |
| 2010/05/18 | 1,310 | 1,325 | 1,275 | 1,275 | -35 | -2.7% | 3,800 |
| 2010/05/17 | 1,370 | 1,370 | 1,310 | 1,310 | -140 | -9.7% | 2,200 |
| 2010/05/14 | 1,425 | 1,450 | 1,395 | 1,450 | +65 | +4.7% | 2,200 |
| 2010/05/13 | 1,355 | 1,385 | 1,355 | 1,385 | +40 | +3% | 600 |
| 2010/05/12 | 1,345 | 1,345 | 1,315 | 1,345 | -5 | -0.4% | 1,200 |
| 2010/05/11 | 1,370 | 1,370 | 1,350 | 1,350 | +5 | +0.4% | 2,200 |
| 2010/05/10 | 1,305 | 1,350 | 1,305 | 1,345 | -20 | -1.5% | 6,600 |
| 2010/05/07 | 1,335 | 1,375 | 1,330 | 1,365 | -75 | -5.2% | 4,800 |
| 2010/05/06 | 1,450 | 1,470 | 1,435 | 1,440 | -60 | -4% | 3,800 |
| 2010/04/30 | 1,495 | 1,505 | 1,485 | 1,500 | +30 | +2% | 1,800 |
| 2010/04/28 | 1,490 | 1,490 | 1,450 | 1,470 | -30 | -2% | 2,200 |
| 2010/04/27 | 1,505 | 1,505 | 1,475 | 1,500 | +30 | +2% | 4,600 |
| 2010/04/26 | 1,515 | 1,525 | 1,470 | 1,470 | +20 | +1.4% | 4,600 |
| 2010/04/23 | 1,410 | 1,450 | 1,410 | 1,450 | +55 | +3.9% | 3,000 |
| 2010/04/22 | 1,410 | 1,415 | 1,385 | 1,395 | -20 | -1.4% | 1,800 |
| 2010/04/21 | 1,420 | 1,420 | 1,415 | 1,415 | +15 | +1.1% | 1,800 |
| 2010/04/20 | 1,390 | 1,410 | 1,390 | 1,400 | +20 | +1.4% | 3,400 |
| 2010/04/19 | 1,375 | 1,415 | 1,375 | 1,380 | -35 | -2.5% | 3,400 |
| 2010/04/16 | 1,470 | 1,470 | 1,415 | 1,415 | -55 | -3.7% | 1,600 |
| 2010/04/15 | 1,440 | 1,470 | 1,440 | 1,470 | +40 | +2.8% | 4,600 |
| 2010/04/14 | 1,470 | 1,475 | 1,420 | 1,430 | -45 | -3.1% | 6,600 |
| 2010/04/13 | 1,505 | 1,510 | 1,475 | 1,475 | -35 | -2.3% | 6,200 |
| 2010/04/12 | 1,505 | 1,550 | 1,500 | 1,510 | +40 | +2.7% | 15,000 |
| 2010/04/09 | 1,400 | 1,500 | 1,400 | 1,470 | +120 | +8.9% | 23,400 |
| 2010/04/08 | 1,345 | 1,350 | 1,330 | 1,350 | +15 | +1.1% | 4,400 |
| 2010/04/07 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 1,600 |
| 2010/04/06 | 1,320 | 1,325 | 1,320 | 1,325 | +15 | +1.1% | 1,800 |
| 2010/04/05 | 1,295 | 1,325 | 1,295 | 1,310 | +30 | +2.3% | 4,800 |
| 2010/04/02 | 1,300 | 1,320 | 1,280 | 1,280 | +20 | +1.6% | 3,600 |
| 2010/04/01 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 600 |
| 2010/03/31 | 1,300 | 1,300 | 1,210 | 1,250 | -50 | -3.8% | 11,600 |
| 2010/03/30 | 1,285 | 1,300 | 1,285 | 1,300 | +30 | +2.4% | 2,200 |
| 2010/03/29 | 1,280 | 1,320 | 1,265 | 1,270 | -30 | -2.3% | 2,000 |
| 2010/03/26 | 1,285 | 1,340 | 1,285 | 1,300 | +25 | +2% | 3,800 |
| 2010/03/25 | 1,295 | 1,295 | 1,260 | 1,275 | +20 | +1.6% | 2,800 |
3651～
3700
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
