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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 400 |
| 2009/10/22 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 200 |
| 2009/10/21 | 1,070 | 1,070 | 1,025 | 1,035 | -20 | -1.9% | 800 |
| 2009/10/20 | 1,105 | 1,105 | 1,050 | 1,055 | -35 | -3.2% | 2,600 |
| 2009/10/19 | 1,115 | 1,115 | 1,090 | 1,090 | +10 | +0.9% | 800 |
| 2009/10/16 | 1,105 | 1,105 | 1,080 | 1,080 | -35 | -3.1% | 800 |
| 2009/10/15 | 1,115 | 1,140 | 1,115 | 1,115 | +25 | +2.3% | 2,200 |
| 2009/10/14 | 1,090 | 1,100 | 1,090 | 1,090 | +15 | +1.4% | 1,200 |
| 2009/10/13 | 1,045 | 1,075 | 1,045 | 1,075 | +25 | +2.4% | 1,000 |
| 2009/10/09 | 1,010 | 1,050 | 1,010 | 1,050 | +40 | +4% | 4,800 |
| 2009/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | +5 | +0.5% | 13,800 |
| 2009/10/07 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 5,800 |
| 2009/10/06 | 980 | 1,005 | 980 | 1,000 | +25 | +2.6% | 2,800 |
| 2009/10/05 | 985 | 985 | 970 | 975 | -35 | -3.5% | 1,400 |
| 2009/10/02 | 1,000 | 1,010 | 1,000 | 1,010 | -20 | -1.9% | 4,800 |
| 2009/10/01 | 1,035 | 1,040 | 1,025 | 1,030 | -30 | -2.8% | 3,000 |
| 2009/09/30 | 1,025 | 1,060 | 1,025 | 1,060 | -15 | -1.4% | 3,600 |
| 2009/09/29 | 1,035 | 1,075 | 1,030 | 1,075 | -35 | -3.2% | 9,400 |
| 2009/09/28 | 1,145 | 1,145 | 1,095 | 1,110 | -35 | -3.1% | 1,200 |
| 2009/09/25 | 1,140 | 1,145 | 1,135 | 1,145 | -50 | -4.2% | 800 |
| 2009/09/24 | 1,190 | 1,200 | 1,190 | 1,195 | +10 | +0.8% | 1,600 |
| 2009/09/18 | 1,200 | 1,200 | 1,180 | 1,185 | -15 | -1.3% | 2,000 |
| 2009/09/17 | 1,190 | 1,200 | 1,175 | 1,200 | +10 | +0.8% | 1,400 |
| 2009/09/16 | 1,170 | 1,190 | 1,165 | 1,190 | +10 | +0.8% | 2,600 |
| 2009/09/15 | 1,180 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 2,200 |
| 2009/09/14 | 1,165 | 1,180 | 1,165 | 1,180 | +5 | +0.4% | 1,800 |
| 2009/09/11 | 1,175 | 1,190 | 1,160 | 1,175 | +5 | +0.4% | 7,400 |
| 2009/09/10 | 1,185 | 1,185 | 1,170 | 1,170 | -35 | -2.9% | 4,600 |
| 2009/09/09 | 1,180 | 1,210 | 1,175 | 1,205 | +40 | +3.4% | 3,000 |
| 2009/09/08 | 1,185 | 1,185 | 1,155 | 1,165 | -10 | -0.9% | 1,600 |
| 2009/09/07 | 1,175 | 1,185 | 1,170 | 1,175 | +5 | +0.4% | 3,000 |
| 2009/09/04 | 1,170 | 1,195 | 1,155 | 1,170 | -30 | -2.5% | 2,600 |
| 2009/09/03 | 1,180 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 4,200 |
| 2009/09/02 | 1,205 | 1,205 | 1,175 | 1,200 | -25 | -2% | 4,200 |
| 2009/09/01 | 1,215 | 1,250 | 1,215 | 1,225 | +15 | +1.2% | 2,400 |
| 2009/08/31 | 1,210 | 1,230 | 1,205 | 1,210 | -15 | -1.2% | 2,600 |
| 2009/08/28 | 1,230 | 1,250 | 1,225 | 1,225 | -35 | -2.8% | 3,600 |
| 2009/08/27 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 1,600 |
| 2009/08/26 | 1,215 | 1,240 | 1,215 | 1,240 | +20 | +1.6% | 2,800 |
| 2009/08/25 | 1,225 | 1,250 | 1,220 | 1,220 | -20 | -1.6% | 3,000 |
| 2009/08/24 | 1,225 | 1,270 | 1,225 | 1,240 | +15 | +1.2% | 2,200 |
| 2009/08/21 | 1,215 | 1,250 | 1,215 | 1,225 | ±0 | ±0% | 2,200 |
| 2009/08/20 | 1,240 | 1,240 | 1,200 | 1,225 | -25 | -2% | 7,400 |
| 2009/08/19 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 1,600 |
| 2009/08/18 | 1,230 | 1,250 | 1,225 | 1,235 | +10 | +0.8% | 1,400 |
| 2009/08/17 | 1,250 | 1,250 | 1,225 | 1,225 | -45 | -3.5% | 3,800 |
| 2009/08/14 | 1,250 | 1,270 | 1,245 | 1,270 | +15 | +1.2% | 6,000 |
| 2009/08/13 | 1,270 | 1,270 | 1,255 | 1,255 | ±0 | ±0% | 4,400 |
| 2009/08/12 | 1,265 | 1,265 | 1,255 | 1,255 | -5 | -0.4% | 1,000 |
| 2009/08/11 | 1,270 | 1,270 | 1,260 | 1,260 | -5 | -0.4% | 3,000 |
3801～
3850
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
