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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 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 |
4601～
4650
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 | 203,700円 | -8.3% | -36.9% | 5.40% | 9.10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 | 106,900円 | +4.2% | +92.3% | 3.74% | - | 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 | 56,900円 | +16.9% | +206.6% | 3.51% | 10.79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 | 105,400円 | -2.2% | -14.2% | 3.04% | 27.43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
