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 |
|---|---|---|---|---|---|---|---|
| 2006/10/02 | 4,887.5 | 4,887.5 | 4,812.5 | 4,887.5 | ±0 | ±0% | 1,600 |
| 2006/09/29 | 4,815 | 4,887.5 | 4,815 | 4,887.5 | +75 | +1.6% | 4,800 |
| 2006/09/28 | 4,812.5 | 4,812.5 | 4,812.5 | 4,812.5 | -12.5 | -0.3% | 1,600 |
| 2006/09/27 | 4,812.5 | 4,825 | 4,812.5 | 4,825 | - | - | 2,000 |
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 4,800 | 4,812.5 | 4,795 | 4,812.5 | +65 | +1.4% | 3,200 |
| 2006/09/22 | 4,747.5 | 4,750 | 4,747.5 | 4,747.5 | +45 | +1% | 2,800 |
| 2006/09/21 | 4,640 | 4,737.5 | 4,640 | 4,702.5 | +90 | +2% | 3,600 |
| 2006/09/20 | 4,612.5 | 4,612.5 | 4,612.5 | 4,612.5 | -102.5 | -2.2% | 6,000 |
| 2006/09/19 | 4,715 | 4,715 | 4,715 | 4,715 | +150 | +3.3% | 400 |
| 2006/09/15 | 4,572.5 | 4,575 | 4,427.5 | 4,565 | -60 | -1.3% | 3,200 |
| 2006/09/14 | 4,625 | 4,675 | 4,625 | 4,625 | -65 | -1.4% | 2,400 |
| 2006/09/13 | 4,690 | 4,690 | 4,690 | 4,690 | -60 | -1.3% | 400 |
| 2006/09/12 | 4,750 | 4,750 | 4,750 | 4,750 | - | - | 2,000 |
| 2006/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/08 | 4,795 | 4,795 | 4,737.5 | 4,737.5 | -17.5 | -0.4% | 800 |
| 2006/09/07 | 4,825 | 4,825 | 4,755 | 4,755 | +5 | +0.1% | 800 |
| 2006/09/06 | 4,752.5 | 4,752.5 | 4,750 | 4,750 | +20 | +0.4% | 4,400 |
| 2006/09/05 | 4,807.5 | 4,807.5 | 4,655 | 4,730 | -120 | -2.5% | 2,000 |
| 2006/09/04 | 4,850 | 4,850 | 4,850 | 4,850 | -12.5 | -0.3% | 400 |
| 2006/09/01 | 4,875 | 4,875 | 4,862.5 | 4,862.5 | +62.5 | +1.3% | 800 |
| 2006/08/31 | 4,817.5 | 4,817.5 | 4,800 | 4,800 | - | - | 2,000 |
| 2006/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/29 | 4,862.5 | 4,900 | 4,850 | 4,850 | -12.5 | -0.3% | 2,000 |
| 2006/08/28 | 4,887.5 | 4,887.5 | 4,862.5 | 4,862.5 | -75 | -1.5% | 800 |
| 2006/08/25 | 4,937.5 | 4,937.5 | 4,937.5 | 4,937.5 | +75 | +1.5% | 400 |
| 2006/08/24 | 4,862.5 | 4,875 | 4,862.5 | 4,862.5 | +12.5 | +0.3% | 5,200 |
| 2006/08/23 | 4,862.5 | 4,872.5 | 4,750 | 4,850 | +25 | +0.5% | 7,600 |
| 2006/08/22 | 4,655 | 4,825 | 4,655 | 4,825 | +25 | +0.5% | 6,000 |
| 2006/08/21 | 4,862.5 | 4,862.5 | 4,800 | 4,800 | -62.5 | -1.3% | 2,800 |
| 2006/08/18 | 4,870 | 4,870 | 4,850 | 4,862.5 | +50 | +1% | 2,400 |
| 2006/08/17 | 4,812.5 | 4,812.5 | 4,812.5 | 4,812.5 | +60 | +1.3% | 1,200 |
| 2006/08/16 | 4,852.5 | 4,852.5 | 4,750 | 4,752.5 | +2.5 | +0.1% | 1,200 |
| 2006/08/15 | 4,722.5 | 4,825 | 4,700 | 4,750 | +25 | +0.5% | 4,800 |
| 2006/08/14 | 4,750 | 4,750 | 4,725 | 4,725 | -22.5 | -0.5% | 800 |
| 2006/08/11 | 4,732.5 | 4,750 | 4,732.5 | 4,747.5 | +15 | +0.3% | 6,000 |
| 2006/08/10 | 4,750 | 4,750 | 4,732.5 | 4,732.5 | -17.5 | -0.4% | 1,200 |
| 2006/08/09 | 4,750 | 4,750 | 4,675 | 4,750 | +25 | +0.5% | 2,400 |
| 2006/08/08 | 4,722.5 | 4,725 | 4,722.5 | 4,725 | ±0 | ±0% | 3,600 |
| 2006/08/07 | 4,780 | 4,780 | 4,725 | 4,725 | -75 | -1.6% | 2,400 |
| 2006/08/04 | 4,777.5 | 4,800 | 4,775 | 4,800 | +50 | +1.1% | 1,600 |
| 2006/08/03 | 4,525 | 4,750 | 4,525 | 4,750 | +225 | +5% | 10,400 |
| 2006/08/02 | 4,500 | 4,525 | 4,500 | 4,525 | +75 | +1.7% | 4,000 |
| 2006/08/01 | 4,440 | 4,500 | 4,425 | 4,450 | +112.5 | +2.6% | 3,200 |
| 2006/07/31 | 4,325 | 4,337.5 | 4,325 | 4,337.5 | -37.5 | -0.9% | 800 |
| 2006/07/28 | 4,375 | 4,375 | 4,350 | 4,375 | +50 | +1.2% | 1,600 |
| 2006/07/27 | 4,325 | 4,375 | 4,325 | 4,325 | +12.5 | +0.3% | 2,000 |
| 2006/07/26 | 4,312.5 | 4,312.5 | 4,312.5 | 4,312.5 | -12.5 | -0.3% | 800 |
| 2006/07/25 | 4,300 | 4,325 | 4,300 | 4,325 | - | - | 1,200 |
| 2006/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
4551～
4600
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
