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 |
|---|---|---|---|---|---|---|---|
| 2008/10/15 | 1,100 | 1,100 | 1,100 | 1,100 | +50 | +4.8% | 1,800 |
| 2008/10/14 | 1,050 | 1,055 | 1,025 | 1,050 | +50 | +5% | 1,400 |
| 2008/10/10 | 1,080 | 1,080 | 975 | 1,000 | -55 | -5.2% | 6,600 |
| 2008/10/09 | 980 | 1,055 | 980 | 1,055 | ±0 | ±0% | 4,000 |
| 2008/10/08 | 1,050 | 1,080 | 1,025 | 1,055 | -70 | -6.2% | 7,000 |
| 2008/10/07 | 990 | 1,125 | 990 | 1,125 | +10 | +0.9% | 21,600 |
| 2008/10/06 | 1,170 | 1,170 | 1,100 | 1,115 | - | - | 11,400 |
| 2008/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/02 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 1,215 | 1,220 | 1,215 | 1,220 | -30 | -2.4% | 3,400 |
| 2008/09/29 | 1,270 | 1,270 | 1,250 | 1,250 | - | - | 400 |
| 2008/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/25 | 1,290 | 1,290 | 1,265 | 1,270 | -20 | -1.6% | 1,600 |
| 2008/09/24 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 400 |
| 2008/09/22 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 2,200 |
| 2008/09/19 | 1,305 | 1,305 | 1,300 | 1,300 | +70 | +5.7% | 2,400 |
| 2008/09/18 | 1,230 | 1,230 | 1,225 | 1,230 | -5 | -0.4% | 3,400 |
| 2008/09/17 | 1,230 | 1,300 | 1,200 | 1,235 | ±0 | ±0% | 13,000 |
| 2008/09/16 | 1,230 | 1,235 | 1,210 | 1,235 | -60 | -4.6% | 4,000 |
| 2008/09/12 | 1,300 | 1,300 | 1,295 | 1,295 | ±0 | ±0% | 2,200 |
| 2008/09/11 | 1,295 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 2,000 |
| 2008/09/10 | 1,320 | 1,320 | 1,300 | 1,300 | -25 | -1.9% | 3,200 |
| 2008/09/09 | 1,305 | 1,325 | 1,300 | 1,325 | +25 | +1.9% | 2,000 |
| 2008/09/08 | 1,275 | 1,300 | 1,275 | 1,300 | +50 | +4% | 600 |
| 2008/09/05 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 2,800 |
| 2008/09/04 | 1,315 | 1,315 | 1,300 | 1,300 | -35 | -2.6% | 1,000 |
| 2008/09/03 | 1,340 | 1,340 | 1,335 | 1,335 | +10 | +0.8% | 400 |
| 2008/09/02 | 1,345 | 1,345 | 1,325 | 1,325 | +5 | +0.4% | 1,000 |
| 2008/09/01 | 1,385 | 1,385 | 1,320 | 1,320 | -35 | -2.6% | 1,800 |
| 2008/08/29 | 1,350 | 1,355 | 1,305 | 1,355 | +5 | +0.4% | 1,800 |
| 2008/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2008/08/27 | 1,340 | 1,350 | 1,340 | 1,350 | +5 | +0.4% | 400 |
| 2008/08/26 | 1,335 | 1,345 | 1,325 | 1,345 | -5 | -0.4% | 2,400 |
| 2008/08/25 | 1,330 | 1,350 | 1,325 | 1,350 | +25 | +1.9% | 3,800 |
| 2008/08/22 | 1,300 | 1,325 | 1,260 | 1,325 | +25 | +1.9% | 1,800 |
| 2008/08/21 | 1,300 | 1,325 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
| 2008/08/20 | 1,290 | 1,310 | 1,285 | 1,300 | +60 | +4.8% | 5,800 |
| 2008/08/19 | 1,260 | 1,260 | 1,235 | 1,240 | -25 | -2% | 2,800 |
| 2008/08/18 | 1,295 | 1,295 | 1,265 | 1,265 | -25 | -1.9% | 3,400 |
| 2008/08/15 | 1,300 | 1,300 | 1,285 | 1,290 | +20 | +1.6% | 2,600 |
| 2008/08/14 | 1,270 | 1,275 | 1,270 | 1,270 | +5 | +0.4% | 1,800 |
| 2008/08/13 | 1,300 | 1,300 | 1,265 | 1,265 | -35 | -2.7% | 3,200 |
| 2008/08/12 | 1,320 | 1,320 | 1,300 | 1,300 | -15 | -1.1% | 1,800 |
| 2008/08/11 | 1,320 | 1,325 | 1,305 | 1,315 | -5 | -0.4% | 3,000 |
| 2008/08/08 | 1,335 | 1,335 | 1,300 | 1,320 | ±0 | ±0% | 2,800 |
| 2008/08/07 | 1,310 | 1,325 | 1,310 | 1,320 | +50 | +3.9% | 1,000 |
| 2008/08/06 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 200 |
| 2008/08/05 | 1,255 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 2,600 |
| 2008/08/04 | 1,275 | 1,275 | 1,250 | 1,250 | ±0 | ±0% | 4,000 |
4051～
4100
件表示中 / 6950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 | 197,700円 | +2.2% | -48.1% | 5.56% | 5.62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 |
| オリジン | 105,800円 | +2.8% | +209.5% | 3.78% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 105,500円 | -2.2% | -14.2% | 3.03% | 27.43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 | 52,600円 | +16.9% | +206.6% | 3.80% | 9.97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 | 120,300円 | +7.3% | +12.0% | 4.16% | 9.72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
