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 |
|---|---|---|---|---|---|---|---|
| 2008/03/07 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 3,200 |
| 2008/03/06 | 1,395 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 2,000 |
| 2008/03/05 | 1,385 | 1,400 | 1,385 | 1,400 | -25 | -1.8% | 2,000 |
| 2008/03/04 | 1,425 | 1,450 | 1,425 | 1,425 | -25 | -1.7% | 3,600 |
| 2008/03/03 | 1,490 | 1,490 | 1,415 | 1,450 | -50 | -3.3% | 2,600 |
| 2008/02/29 | 1,510 | 1,510 | 1,500 | 1,500 | -5 | -0.3% | 1,200 |
| 2008/02/28 | 1,530 | 1,530 | 1,505 | 1,505 | -20 | -1.3% | 2,000 |
| 2008/02/27 | 1,425 | 1,525 | 1,390 | 1,525 | +75 | +5.2% | 1,800 |
| 2008/02/26 | 1,450 | 1,450 | 1,450 | 1,450 | +15 | +1% | 800 |
| 2008/02/25 | 1,385 | 1,450 | 1,385 | 1,435 | +50 | +3.6% | 2,000 |
| 2008/02/22 | 1,400 | 1,425 | 1,385 | 1,385 | +10 | +0.7% | 5,600 |
| 2008/02/21 | 1,355 | 1,375 | 1,355 | 1,375 | ±0 | ±0% | 1,600 |
| 2008/02/20 | 1,370 | 1,395 | 1,360 | 1,375 | -20 | -1.4% | 3,400 |
| 2008/02/19 | 1,360 | 1,400 | 1,360 | 1,395 | +25 | +1.8% | 4,800 |
| 2008/02/18 | 1,350 | 1,395 | 1,350 | 1,370 | -5 | -0.4% | 3,200 |
| 2008/02/15 | 1,365 | 1,375 | 1,340 | 1,375 | ±0 | ±0% | 5,600 |
| 2008/02/14 | 1,360 | 1,375 | 1,360 | 1,375 | +15 | +1.1% | 2,800 |
| 2008/02/13 | 1,350 | 1,360 | 1,345 | 1,360 | ±0 | ±0% | 1,800 |
| 2008/02/12 | 1,375 | 1,425 | 1,360 | 1,360 | -65 | -4.6% | 1,400 |
| 2008/02/08 | 1,445 | 1,445 | 1,425 | 1,425 | -20 | -1.4% | 2,200 |
| 2008/02/07 | 1,425 | 1,445 | 1,425 | 1,445 | -5 | -0.3% | 1,200 |
| 2008/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | -15 | -1% | 1,800 |
| 2008/02/05 | 1,465 | 1,465 | 1,450 | 1,465 | -10 | -0.7% | 3,400 |
| 2008/02/04 | 1,465 | 1,485 | 1,460 | 1,475 | +25 | +1.7% | 3,600 |
| 2008/02/01 | 1,455 | 1,480 | 1,450 | 1,450 | ±0 | ±0% | 2,200 |
| 2008/01/31 | 1,450 | 1,470 | 1,440 | 1,450 | +5 | +0.3% | 2,800 |
| 2008/01/30 | 1,415 | 1,445 | 1,415 | 1,445 | +30 | +2.1% | 2,800 |
| 2008/01/29 | 1,420 | 1,425 | 1,400 | 1,415 | +25 | +1.8% | 3,600 |
| 2008/01/28 | 1,450 | 1,450 | 1,380 | 1,390 | -30 | -2.1% | 4,800 |
| 2008/01/25 | 1,425 | 1,435 | 1,400 | 1,420 | +20 | +1.4% | 3,400 |
| 2008/01/24 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,600 |
| 2008/01/23 | 1,450 | 1,450 | 1,400 | 1,400 | -15 | -1.1% | 3,600 |
| 2008/01/22 | 1,425 | 1,425 | 1,405 | 1,415 | -10 | -0.7% | 9,000 |
| 2008/01/21 | 1,450 | 1,450 | 1,425 | 1,425 | -75 | -5% | 800 |
| 2008/01/18 | 1,500 | 1,500 | 1,425 | 1,500 | +75 | +5.3% | 2,400 |
| 2008/01/17 | 1,430 | 1,435 | 1,420 | 1,425 | -75 | -5% | 8,800 |
| 2008/01/16 | 1,520 | 1,520 | 1,500 | 1,500 | -75 | -4.8% | 3,200 |
| 2008/01/15 | 1,625 | 1,625 | 1,575 | 1,575 | -25 | -1.6% | 2,400 |
| 2008/01/11 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,200 |
| 2008/01/10 | 1,675 | 1,675 | 1,585 | 1,600 | ±0 | ±0% | 4,000 |
| 2008/01/09 | 1,555 | 1,600 | 1,500 | 1,600 | ±0 | ±0% | 5,600 |
| 2008/01/08 | 1,600 | 1,600 | 1,600 | 1,600 | +15 | +0.9% | 600 |
| 2008/01/07 | 1,600 | 1,600 | 1,535 | 1,585 | -15 | -0.9% | 1,800 |
| 2008/01/04 | 1,605 | 1,605 | 1,575 | 1,600 | +20 | +1.3% | 1,200 |
| 2007/12/28 | 1,630 | 1,630 | 1,580 | 1,580 | -25 | -1.6% | 1,000 |
| 2007/12/27 | 1,605 | 1,605 | 1,605 | 1,605 | +30 | +1.9% | 200 |
| 2007/12/26 | 1,555 | 1,575 | 1,555 | 1,575 | +40 | +2.6% | 3,200 |
| 2007/12/25 | 1,575 | 1,575 | 1,530 | 1,535 | -20 | -1.3% | 11,000 |
| 2007/12/21 | 1,540 | 1,560 | 1,540 | 1,555 | ±0 | ±0% | 7,200 |
| 2007/12/20 | 1,615 | 1,615 | 1,550 | 1,555 | -75 | -4.6% | 9,600 |
4201～
4250
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 | 0.55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
