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 |
|---|---|---|---|---|---|---|---|
| 2008/05/13 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 6,400 |
| 2008/05/12 | 1,590 | 1,620 | 1,590 | 1,620 | -20 | -1.2% | 5,600 |
| 2008/05/09 | 1,615 | 1,650 | 1,590 | 1,640 | +65 | +4.1% | 8,600 |
| 2008/05/08 | 1,500 | 1,575 | 1,495 | 1,575 | +115 | +7.9% | 11,400 |
| 2008/05/07 | 1,425 | 1,460 | 1,425 | 1,460 | +65 | +4.7% | 6,600 |
| 2008/05/02 | 1,410 | 1,410 | 1,395 | 1,395 | +10 | +0.7% | 3,800 |
| 2008/05/01 | 1,375 | 1,385 | 1,355 | 1,385 | +30 | +2.2% | 3,200 |
| 2008/04/30 | 1,355 | 1,360 | 1,355 | 1,355 | +15 | +1.1% | 2,400 |
| 2008/04/28 | 1,335 | 1,355 | 1,335 | 1,340 | +15 | +1.1% | 1,800 |
| 2008/04/25 | 1,300 | 1,325 | 1,290 | 1,325 | +25 | +1.9% | 4,600 |
| 2008/04/24 | 1,325 | 1,325 | 1,300 | 1,300 | -5 | -0.4% | 2,600 |
| 2008/04/23 | 1,295 | 1,310 | 1,295 | 1,305 | +35 | +2.8% | 2,200 |
| 2008/04/22 | 1,325 | 1,325 | 1,270 | 1,270 | -50 | -3.8% | 5,000 |
| 2008/04/21 | 1,345 | 1,350 | 1,300 | 1,320 | +45 | +3.5% | 7,400 |
| 2008/04/18 | 1,280 | 1,280 | 1,260 | 1,275 | +20 | +1.6% | 2,200 |
| 2008/04/17 | 1,260 | 1,260 | 1,250 | 1,255 | +5 | +0.4% | 3,400 |
| 2008/04/16 | 1,280 | 1,285 | 1,250 | 1,250 | -25 | -2% | 13,800 |
| 2008/04/15 | 1,305 | 1,305 | 1,270 | 1,275 | -5 | -0.4% | 2,400 |
| 2008/04/14 | 1,265 | 1,280 | 1,255 | 1,280 | ±0 | ±0% | 1,800 |
| 2008/04/11 | 1,265 | 1,300 | 1,250 | 1,280 | +25 | +2% | 4,000 |
| 2008/04/10 | 1,335 | 1,335 | 1,255 | 1,255 | -15 | -1.2% | 5,600 |
| 2008/04/09 | 1,280 | 1,280 | 1,265 | 1,270 | -10 | -0.8% | 2,000 |
| 2008/04/08 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 7,800 |
| 2008/04/07 | 1,315 | 1,315 | 1,300 | 1,300 | -15 | -1.1% | 3,600 |
| 2008/04/04 | 1,345 | 1,345 | 1,310 | 1,315 | -5 | -0.4% | 3,600 |
| 2008/04/03 | 1,330 | 1,330 | 1,315 | 1,320 | +5 | +0.4% | 3,600 |
| 2008/04/02 | 1,315 | 1,325 | 1,310 | 1,315 | +15 | +1.2% | 4,200 |
| 2008/04/01 | 1,360 | 1,360 | 1,300 | 1,300 | -10 | -0.8% | 1,600 |
| 2008/03/31 | 1,325 | 1,325 | 1,310 | 1,310 | -15 | -1.1% | 1,400 |
| 2008/03/28 | 1,335 | 1,345 | 1,325 | 1,325 | -35 | -2.6% | 5,600 |
| 2008/03/27 | 1,400 | 1,400 | 1,325 | 1,360 | -40 | -2.9% | 4,400 |
| 2008/03/26 | 1,455 | 1,455 | 1,400 | 1,400 | -50 | -3.4% | 1,000 |
| 2008/03/25 | 1,405 | 1,450 | 1,400 | 1,450 | +50 | +3.6% | 4,800 |
| 2008/03/24 | 1,405 | 1,405 | 1,360 | 1,400 | ±0 | ±0% | 3,000 |
| 2008/03/21 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,200 |
| 2008/03/19 | 1,445 | 1,445 | 1,400 | 1,400 | +50 | +3.7% | 1,400 |
| 2008/03/18 | 1,330 | 1,350 | 1,330 | 1,350 | +25 | +1.9% | 3,800 |
| 2008/03/17 | 1,345 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 3,800 |
| 2008/03/14 | 1,420 | 1,420 | 1,350 | 1,350 | +15 | +1.1% | 2,800 |
| 2008/03/13 | 1,310 | 1,345 | 1,310 | 1,335 | -10 | -0.7% | 4,400 |
| 2008/03/12 | 1,340 | 1,360 | 1,340 | 1,345 | +5 | +0.4% | 6,000 |
| 2008/03/11 | 1,345 | 1,350 | 1,340 | 1,340 | -35 | -2.5% | 1,800 |
| 2008/03/10 | 1,375 | 1,380 | 1,375 | 1,375 | -25 | -1.8% | 3,400 |
| 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 |
4201～
4250
件表示中 / 6993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 | 182,300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 |
| 日タングス | 125,300円 | +3.3% | +0.8% | 3.99% | 8.68倍 | 0.48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 |
| アルチザ | 66,900円 | +10.3% | +731.1% | 2.99% | 22.50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 |
| ミナトＨＤ | 75,800円 | -2.2% | +28.9% | 1.98% | 11.70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 | 39,600円 | +2.9% | +21.0% | 3.54% | 7.19倍 | 0.59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
