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 |
|---|---|---|---|---|---|---|---|
| 2007/02/20 | 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 |
| 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 |
4501～
4550
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
