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 |
|---|---|---|---|---|---|---|---|
| 2007/03/01 | 4,052.5 | 4,125 | 4,050 | 4,087.5 | +37.5 | +0.9% | 10,000 |
| 2007/02/28 | 3,827.5 | 4,062.5 | 3,827.5 | 4,050 | -75 | -1.8% | 8,000 |
| 2007/02/27 | 4,115 | 4,125 | 4,107.5 | 4,125 | +32.5 | +0.8% | 6,800 |
| 2007/02/26 | 4,112.5 | 4,112.5 | 4,092.5 | 4,092.5 | +2.5 | +0.1% | 6,800 |
| 2007/02/23 | 4,090 | 4,102.5 | 4,090 | 4,090 | -22.5 | -0.5% | 2,800 |
| 2007/02/22 | 4,100 | 4,112.5 | 4,100 | 4,112.5 | +30 | +0.7% | 2,000 |
| 2007/02/21 | 4,090 | 4,142.5 | 4,082.5 | 4,082.5 | -30 | -0.7% | 4,000 |
| 2007/02/20 | 4,112.5 | 4,112.5 | 4,092.5 | 4,112.5 | ±0 | ±0% | 1,200 |
| 2007/02/19 | 4,135 | 4,150 | 4,082.5 | 4,112.5 | -17.5 | -0.4% | 4,400 |
| 2007/02/16 | 4,125 | 4,130 | 4,082.5 | 4,130 | +2.5 | +0.1% | 6,000 |
| 2007/02/15 | 4,122.5 | 4,130 | 4,122.5 | 4,127.5 | +2.5 | +0.1% | 3,600 |
| 2007/02/14 | 4,162.5 | 4,162.5 | 4,125 | 4,125 | -37.5 | -0.9% | 1,600 |
| 2007/02/13 | 4,197.5 | 4,197.5 | 4,150 | 4,162.5 | -35 | -0.8% | 3,600 |
| 2007/02/09 | 4,247.5 | 4,247.5 | 4,197.5 | 4,197.5 | -17.5 | -0.4% | 1,200 |
| 2007/02/08 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 400 |
| 2007/02/07 | 4,230 | 4,230 | 4,215 | 4,215 | -15 | -0.4% | 800 |
| 2007/02/06 | 4,230 | 4,230 | 4,230 | 4,230 | +2.5 | +0.1% | 800 |
| 2007/02/05 | 4,237.5 | 4,237.5 | 4,225 | 4,227.5 | -10 | -0.2% | 2,000 |
| 2007/02/02 | 4,250 | 4,250 | 4,225 | 4,237.5 | -12.5 | -0.3% | 1,200 |
| 2007/02/01 | 4,205 | 4,250 | 4,205 | 4,250 | +55 | +1.3% | 5,200 |
| 2007/01/31 | 4,185 | 4,200 | 4,185 | 4,195 | -30 | -0.7% | 2,400 |
| 2007/01/30 | 4,205 | 4,225 | 4,205 | 4,225 | -20 | -0.5% | 2,000 |
| 2007/01/29 | 4,220 | 4,250 | 4,217.5 | 4,245 | +22.5 | +0.5% | 3,600 |
| 2007/01/26 | 4,197.5 | 4,222.5 | 4,155 | 4,222.5 | +47.5 | +1.1% | 2,000 |
| 2007/01/25 | 4,175 | 4,175 | 4,175 | 4,175 | ±0 | ±0% | 400 |
| 2007/01/24 | 4,200 | 4,200 | 4,175 | 4,175 | -62.5 | -1.5% | 4,800 |
| 2007/01/23 | 4,237.5 | 4,250 | 4,237.5 | 4,237.5 | ±0 | ±0% | 2,400 |
| 2007/01/22 | 4,245 | 4,245 | 4,237.5 | 4,237.5 | -7.5 | -0.2% | 4,800 |
| 2007/01/19 | 4,252.5 | 4,252.5 | 4,240 | 4,245 | -55 | -1.3% | 2,400 |
| 2007/01/18 | 4,325 | 4,325 | 4,300 | 4,300 | +25 | +0.6% | 800 |
| 2007/01/17 | 4,300 | 4,300 | 4,250 | 4,275 | -25 | -0.6% | 2,000 |
| 2007/01/16 | 4,287.5 | 4,300 | 4,287.5 | 4,300 | +62.5 | +1.5% | 3,600 |
| 2007/01/15 | 4,237.5 | 4,237.5 | 4,175 | 4,237.5 | -27.5 | -0.6% | 7,600 |
| 2007/01/12 | 4,335 | 4,335 | 4,252.5 | 4,265 | +35 | +0.8% | 6,400 |
| 2007/01/11 | 4,262.5 | 4,262.5 | 4,230 | 4,230 | -20 | -0.5% | 3,600 |
| 2007/01/10 | 4,335 | 4,335 | 4,250 | 4,250 | -75 | -1.7% | 1,600 |
| 2007/01/09 | 4,355 | 4,355 | 4,280 | 4,325 | +120 | +2.9% | 6,000 |
| 2007/01/05 | 4,347.5 | 4,375 | 4,205 | 4,205 | -130 | -3% | 13,600 |
| 2007/01/04 | 4,350 | 4,350 | 4,255 | 4,335 | +85 | +2% | 6,000 |
| 2006/12/29 | 4,250 | 4,275 | 4,250 | 4,250 | +5 | +0.1% | 4,800 |
| 2006/12/28 | 4,247.5 | 4,275 | 4,197.5 | 4,245 | +20 | +0.5% | 12,800 |
| 2006/12/27 | 4,250 | 4,250 | 4,225 | 4,225 | ±0 | ±0% | 10,400 |
| 2006/12/26 | 4,202.5 | 4,225 | 4,187.5 | 4,225 | +30 | +0.7% | 5,200 |
| 2006/12/25 | 4,225 | 4,225 | 4,175 | 4,195 | -30 | -0.7% | 2,800 |
| 2006/12/22 | 4,275 | 4,275 | 4,212.5 | 4,225 | -5 | -0.1% | 7,600 |
| 2006/12/21 | 4,227.5 | 4,247.5 | 4,212.5 | 4,230 | -7.5 | -0.2% | 5,600 |
| 2006/12/20 | 4,237.5 | 4,250 | 4,162.5 | 4,237.5 | ±0 | ±0% | 25,200 |
| 2006/12/19 | 4,387.5 | 4,387.5 | 4,237.5 | 4,237.5 | ±0 | ±0% | 2,400 |
| 2006/12/18 | 4,225 | 4,325 | 4,225 | 4,237.5 | +62.5 | +1.5% | 1,600 |
| 2006/12/15 | 4,162.5 | 4,207.5 | 4,162.5 | 4,175 | -37.5 | -0.9% | 8,800 |
4451～
4500
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
