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 |
|---|---|---|---|---|---|---|---|
| 2007/05/16 | 3,425 | 3,445 | 3,420 | 3,420 | -30 | -0.9% | 2,400 |
| 2007/05/15 | 3,500 | 3,540 | 3,450 | 3,450 | -255 | -6.9% | 8,200 |
| 2007/05/14 | 3,770 | 3,770 | 3,705 | 3,705 | +5 | +0.1% | 1,200 |
| 2007/05/11 | 3,775 | 3,775 | 3,700 | 3,700 | -110 | -2.9% | 3,200 |
| 2007/05/10 | 3,865 | 3,865 | 3,810 | 3,810 | -30 | -0.8% | 4,000 |
| 2007/05/09 | 3,810 | 3,840 | 3,805 | 3,840 | +55 | +1.5% | 4,200 |
| 2007/05/08 | 3,805 | 3,805 | 3,770 | 3,785 | -20 | -0.5% | 3,200 |
| 2007/05/07 | 3,790 | 3,805 | 3,750 | 3,805 | -70 | -1.8% | 3,600 |
| 2007/05/02 | 3,700 | 3,875 | 3,700 | 3,875 | +170 | +4.6% | 7,400 |
| 2007/05/01 | 3,700 | 3,705 | 3,655 | 3,705 | ±0 | ±0% | 8,800 |
| 2007/04/27 | 3,645 | 3,705 | 3,645 | 3,705 | +105 | +2.9% | 2,000 |
| 2007/04/26 | 3,465 | 3,600 | 3,465 | 3,600 | +160 | +4.7% | 3,600 |
| 2007/04/25 | 3,475 | 3,500 | 3,440 | 3,440 | -10 | -0.3% | 2,400 |
| 2007/04/24 | 3,450 | 3,450 | 3,450 | 3,450 | ±0 | ±0% | 2,400 |
| 2007/04/23 | 3,450 | 3,450 | 3,415 | 3,450 | -50 | -1.4% | 5,400 |
| 2007/04/20 | 3,475 | 3,500 | 3,455 | 3,500 | ±0 | ±0% | 1,600 |
| 2007/04/19 | 3,500 | 3,500 | 3,450 | 3,500 | ±0 | ±0% | 3,200 |
| 2007/04/18 | 3,500 | 3,550 | 3,455 | 3,500 | +50 | +1.4% | 6,600 |
| 2007/04/17 | 3,580 | 3,600 | 3,450 | 3,450 | -100 | -2.8% | 6,800 |
| 2007/04/16 | 3,630 | 3,630 | 3,525 | 3,550 | -120 | -3.3% | 4,000 |
| 2007/04/13 | 3,750 | 3,750 | 3,640 | 3,670 | -80 | -2.1% | 6,400 |
| 2007/04/12 | 3,815 | 3,820 | 3,745 | 3,750 | -120 | -3.1% | 7,000 |
| 2007/04/11 | 3,835 | 3,870 | 3,830 | 3,870 | -30 | -0.8% | 800 |
| 2007/04/10 | 3,925 | 3,925 | 3,900 | 3,900 | -25 | -0.6% | 1,200 |
| 2007/04/09 | 3,830 | 3,925 | 3,830 | 3,925 | ±0 | ±0% | 6,400 |
| 2007/04/06 | 3,950 | 3,950 | 3,925 | 3,925 | -35 | -0.9% | 800 |
| 2007/04/05 | 3,860 | 3,960 | 3,850 | 3,960 | +100 | +2.6% | 2,600 |
| 2007/04/04 | 3,955 | 3,955 | 3,860 | 3,860 | -240 | -5.9% | 4,400 |
| 2007/04/03 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 200 |
| 2007/04/02 | 4,100 | 4,100 | 4,100 | 4,100 | -10 | -0.2% | 200 |
| 2007/03/30 | 4,045 | 4,120 | 4,035 | 4,110 | - | - | 2,400 |
| 2007/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/28 | 4,065 | 4,065 | 4,010 | 4,050 | -25 | -0.6% | 1,200 |
| 2007/03/27 | 4,075 | 4,080 | 4,075 | 4,075 | -2.5 | -0.1% | 800 |
| 2007/03/26 | 4,015 | 4,077.5 | 4,015 | 4,077.5 | +55 | +1.4% | 3,600 |
| 2007/03/23 | 4,065 | 4,065 | 4,017.5 | 4,022.5 | -40 | -1% | 3,600 |
| 2007/03/22 | 4,015 | 4,062.5 | 3,992.5 | 4,062.5 | +50 | +1.2% | 4,000 |
| 2007/03/20 | 3,990 | 4,012.5 | 3,990 | 4,012.5 | +25 | +0.6% | 1,200 |
| 2007/03/19 | 4,005 | 4,005 | 3,952.5 | 3,987.5 | -15 | -0.4% | 4,800 |
| 2007/03/16 | 4,092.5 | 4,092.5 | 4,002.5 | 4,002.5 | -15 | -0.4% | 6,000 |
| 2007/03/15 | 4,075 | 4,100 | 4,017.5 | 4,017.5 | -32.5 | -0.8% | 6,000 |
| 2007/03/14 | 4,050 | 4,050 | 4,050 | 4,050 | -50 | -1.2% | 800 |
| 2007/03/13 | 4,075 | 4,197.5 | 4,075 | 4,100 | +100 | +2.5% | 2,800 |
| 2007/03/12 | 3,902.5 | 4,072.5 | 3,902.5 | 4,000 | +122.5 | +3.2% | 10,000 |
| 2007/03/09 | 3,907.5 | 3,910 | 3,877.5 | 3,877.5 | -22.5 | -0.6% | 6,400 |
| 2007/03/08 | 3,942.5 | 3,962.5 | 3,877.5 | 3,900 | -75 | -1.9% | 8,800 |
| 2007/03/07 | 3,965 | 4,050 | 3,930 | 3,975 | +112.5 | +2.9% | 7,200 |
| 2007/03/06 | 3,875 | 3,897.5 | 3,862.5 | 3,862.5 | -70 | -1.8% | 4,000 |
| 2007/03/05 | 4,072.5 | 4,072.5 | 3,932.5 | 3,932.5 | -142.5 | -3.5% | 4,000 |
| 2007/03/02 | 4,087.5 | 4,090 | 4,057.5 | 4,075 | -12.5 | -0.3% | 5,200 |
4401～
4450
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
