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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 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 |
4551～
4600
件表示中 / 7022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 | 202,900円 | -8.3% | -36.9% | 5.42% | 9.06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 | 106,800円 | +4.2% | +92.3% | 3.75% | - | 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 |
| 小野測 | 56,600円 | +16.9% | +206.6% | 3.53% | 10.73倍 | 0.38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 |
| ウインテスト | 13,500円 | +7.9% | - | 0.00% | - | 8.08倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.35倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
