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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/02/16 | 990 | 990 | 980 | 980 | -15 | -1.5% | 1,200 |
| 2010/02/15 | 995 | 995 | 995 | 995 | -5 | -0.5% | 4,800 |
| 2010/02/12 | 995 | 1,000 | 990 | 1,000 | +10 | +1% | 13,600 |
| 2010/02/10 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 3,800 |
| 2010/02/09 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/02/08 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,600 |
| 2010/02/05 | 990 | 1,010 | 975 | 1,010 | +15 | +1.5% | 2,600 |
| 2010/02/04 | 1,010 | 1,030 | 995 | 995 | -10 | -1% | 3,400 |
| 2010/02/03 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 1,000 |
| 2010/02/02 | 1,000 | 1,020 | 995 | 1,020 | +20 | +2% | 3,000 |
| 2010/02/01 | 1,045 | 1,045 | 1,000 | 1,000 | +20 | +2% | 1,200 |
| 2010/01/29 | 990 | 990 | 980 | 980 | -10 | -1% | 2,600 |
| 2010/01/28 | 990 | 990 | 990 | 990 | - | - | 1,600 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 1,020 | 1,020 | 1,005 | 1,005 | +15 | +1.5% | 800 |
| 2010/01/25 | 1,005 | 1,005 | 990 | 990 | -10 | -1% | 1,200 |
| 2010/01/22 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 600 |
| 2010/01/21 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 2,600 |
| 2010/01/20 | 1,045 | 1,045 | 1,010 | 1,010 | -35 | -3.3% | 2,400 |
| 2010/01/19 | 1,050 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 5,600 |
| 2010/01/18 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 1,200 |
| 2010/01/15 | 1,050 | 1,050 | 1,040 | 1,040 | +20 | +2% | 5,000 |
| 2010/01/14 | 1,020 | 1,045 | 1,015 | 1,020 | +5 | +0.5% | 2,800 |
| 2010/01/13 | 1,015 | 1,030 | 1,015 | 1,015 | -20 | -1.9% | 1,800 |
| 2010/01/12 | 1,015 | 1,035 | 1,005 | 1,035 | +20 | +2% | 2,600 |
| 2010/01/08 | 1,025 | 1,025 | 1,015 | 1,015 | -10 | -1% | 4,400 |
| 2010/01/07 | 1,025 | 1,040 | 1,015 | 1,025 | +30 | +3% | 3,200 |
| 2010/01/06 | 1,040 | 1,045 | 975 | 995 | +20 | +2.1% | 2,600 |
| 2010/01/05 | 1,010 | 1,010 | 975 | 975 | +35 | +3.7% | 3,600 |
| 2010/01/04 | 930 | 940 | 930 | 940 | +15 | +1.6% | 1,600 |
3751～
3800
件表示中 / 6994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 | 182,500円 | - | - | - | - | 0.23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 |
| アルチザ | 66,800円 | +10.3% | +731.1% | 2.99% | 22.47倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ピクセラ | 9,100円 | - | - | 0.00% | - | 11.42倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ミナトＨＤ | 75,700円 | -2.2% | +28.9% | 1.98% | 11.69倍 | 0.95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 |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.17倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
