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 |
|---|---|---|---|---|---|---|---|
| 2006/12/14 | 4,212.5 | 4,225 | 4,202.5 | 4,212.5 | -75 | -1.7% | 6,800 |
| 2006/12/13 | 4,275 | 4,287.5 | 4,195 | 4,287.5 | -62.5 | -1.4% | 28,800 |
| 2006/12/12 | 4,350 | 4,350 | 4,350 | 4,350 | -177.5 | -3.9% | 2,000 |
| 2006/12/11 | 4,525 | 4,527.5 | 4,525 | 4,527.5 | -112.5 | -2.4% | 800 |
| 2006/12/08 | 4,640 | 4,640 | 4,640 | 4,640 | +215 | +4.9% | 1,200 |
| 2006/12/07 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 1,200 |
| 2006/12/06 | 4,500 | 4,500 | 4,225 | 4,425 | -5 | -0.1% | 12,400 |
| 2006/12/05 | 4,700 | 4,700 | 4,400 | 4,430 | -395 | -8.2% | 5,200 |
| 2006/12/04 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 400 |
| 2006/12/01 | 4,825 | 4,825 | 4,825 | 4,825 | +125 | +2.7% | 400 |
| 2006/11/30 | 4,675 | 4,700 | 4,675 | 4,700 | - | - | 1,200 |
| 2006/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/28 | 4,700 | 4,700 | 4,625 | 4,625 | ±0 | ±0% | 800 |
| 2006/11/27 | 4,625 | 4,625 | 4,625 | 4,625 | - | - | 800 |
| 2006/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/22 | 4,605 | 4,610 | 4,605 | 4,610 | ±0 | ±0% | 3,200 |
| 2006/11/21 | 4,625 | 4,625 | 4,607.5 | 4,610 | -15 | -0.3% | 2,000 |
| 2006/11/20 | 4,825 | 4,825 | 4,625 | 4,625 | -75 | -1.6% | 2,400 |
| 2006/11/17 | 4,725 | 4,725 | 4,700 | 4,700 | -107.5 | -2.2% | 1,200 |
| 2006/11/16 | 4,807.5 | 4,807.5 | 4,807.5 | 4,807.5 | -5 | -0.1% | 400 |
| 2006/11/15 | 4,752.5 | 4,812.5 | 4,750 | 4,812.5 | +62.5 | +1.3% | 2,000 |
| 2006/11/14 | 4,750 | 4,750 | 4,750 | 4,750 | +50 | +1.1% | 400 |
| 2006/11/13 | 4,775 | 4,775 | 4,700 | 4,700 | -125 | -2.6% | 800 |
| 2006/11/10 | 4,822.5 | 4,825 | 4,775 | 4,825 | +2.5 | +0.1% | 2,000 |
| 2006/11/09 | 4,822.5 | 4,822.5 | 4,822.5 | 4,822.5 | -27.5 | -0.6% | 400 |
| 2006/11/08 | 4,850 | 4,850 | 4,850 | 4,850 | -75 | -1.5% | 1,600 |
| 2006/11/07 | 4,925 | 4,925 | 4,850 | 4,925 | +75 | +1.5% | 1,200 |
| 2006/11/06 | 4,840 | 4,850 | 4,840 | 4,850 | -62.5 | -1.3% | 800 |
| 2006/11/02 | 4,837.5 | 4,912.5 | 4,837.5 | 4,912.5 | -62.5 | -1.3% | 1,200 |
| 2006/11/01 | 4,980 | 4,980 | 4,975 | 4,975 | - | - | 800 |
| 2006/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/30 | 5,000 | 5,000 | 4,900 | 5,000 | +25 | +0.5% | 5,600 |
| 2006/10/27 | 4,890 | 4,975 | 4,890 | 4,975 | +137.5 | +2.8% | 1,200 |
| 2006/10/26 | 4,875 | 4,875 | 4,837.5 | 4,837.5 | -112.5 | -2.3% | 2,400 |
| 2006/10/25 | 4,862.5 | 4,950 | 4,825 | 4,950 | +120 | +2.5% | 6,800 |
| 2006/10/24 | 4,750 | 4,875 | 4,750 | 4,830 | +80 | +1.7% | 4,800 |
| 2006/10/23 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 2,400 |
| 2006/10/20 | 4,687.5 | 4,750 | 4,687.5 | 4,750 | ±0 | ±0% | 2,400 |
| 2006/10/19 | 4,747.5 | 4,750 | 4,737.5 | 4,750 | ±0 | ±0% | 4,000 |
| 2006/10/18 | 4,757.5 | 4,762.5 | 4,750 | 4,750 | ±0 | ±0% | 6,000 |
| 2006/10/17 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 400 |
| 2006/10/16 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 4,400 |
| 2006/10/13 | 4,747.5 | 4,750 | 4,747.5 | 4,750 | ±0 | ±0% | 4,000 |
| 2006/10/12 | 4,747.5 | 4,750 | 4,725 | 4,750 | ±0 | ±0% | 4,400 |
| 2006/10/11 | 4,700 | 4,750 | 4,700 | 4,750 | +125 | +2.7% | 3,600 |
| 2006/10/10 | 4,525 | 4,625 | 4,525 | 4,625 | -200 | -4.1% | 2,800 |
| 2006/10/06 | 4,892.5 | 4,892.5 | 4,742.5 | 4,825 | -75 | -1.5% | 2,400 |
| 2006/10/05 | 4,900 | 4,900 | 4,900 | 4,900 | +50 | +1% | 400 |
| 2006/10/04 | 4,847.5 | 4,850 | 4,775 | 4,850 | ±0 | ±0% | 2,000 |
| 2006/10/03 | 4,887.5 | 4,887.5 | 4,850 | 4,850 | -37.5 | -0.8% | 3,600 |
4501～
4550
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
