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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 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 |
| 2010/03/24 | 1,275 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 2,800 |
| 2010/03/23 | 1,255 | 1,275 | 1,250 | 1,275 | ±0 | ±0% | 3,600 |
| 2010/03/19 | 1,260 | 1,275 | 1,260 | 1,275 | +20 | +1.6% | 3,800 |
| 2010/03/18 | 1,260 | 1,260 | 1,245 | 1,255 | -5 | -0.4% | 1,600 |
| 2010/03/17 | 1,225 | 1,260 | 1,215 | 1,260 | -5 | -0.4% | 1,800 |
| 2010/03/16 | 1,280 | 1,280 | 1,250 | 1,265 | +25 | +2% | 8,800 |
| 2010/03/15 | 1,180 | 1,275 | 1,180 | 1,240 | +75 | +6.4% | 8,000 |
| 2010/03/12 | 1,170 | 1,170 | 1,145 | 1,165 | +35 | +3.1% | 2,800 |
| 2010/03/11 | 1,150 | 1,165 | 1,130 | 1,130 | +5 | +0.4% | 2,800 |
| 2010/03/10 | 1,080 | 1,130 | 1,065 | 1,125 | +35 | +3.2% | 6,200 |
| 2010/03/09 | 1,085 | 1,100 | 1,085 | 1,090 | +15 | +1.4% | 3,800 |
| 2010/03/08 | 1,055 | 1,085 | 1,055 | 1,075 | +25 | +2.4% | 1,800 |
| 2010/03/05 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 1,200 |
| 2010/03/04 | 1,050 | 1,065 | 1,050 | 1,050 | +5 | +0.5% | 1,600 |
| 2010/03/03 | 1,035 | 1,045 | 1,015 | 1,045 | +10 | +1% | 1,400 |
| 2010/03/02 | 1,065 | 1,065 | 1,025 | 1,035 | -30 | -2.8% | 1,000 |
| 2010/03/01 | 1,010 | 1,065 | 990 | 1,065 | +75 | +7.6% | 2,800 |
| 2010/02/26 | 995 | 995 | 990 | 990 | -10 | -1% | 800 |
| 2010/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 200 |
| 2010/02/24 | 995 | 1,000 | 995 | 995 | - | - | 1,000 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 1,015 | 1,040 | 1,015 | 1,025 | +25 | +2.5% | 800 |
| 2010/02/19 | 1,050 | 1,050 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2010/02/18 | 1,010 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 1,000 |
3751～
3800
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
