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 |
|---|---|---|---|---|---|---|---|
| 2006/07/21 | 4,225 | 4,300 | 4,225 | 4,225 | -75 | -1.7% | 1,200 |
| 2006/07/20 | 4,300 | 4,300 | 4,300 | 4,300 | +75 | +1.8% | 800 |
| 2006/07/19 | 4,300 | 4,300 | 4,225 | 4,225 | -25 | -0.6% | 4,000 |
| 2006/07/18 | 4,302.5 | 4,302.5 | 4,250 | 4,250 | -50 | -1.2% | 7,600 |
| 2006/07/14 | 4,350 | 4,350 | 4,300 | 4,300 | ±0 | ±0% | 3,600 |
| 2006/07/13 | 4,300 | 4,302.5 | 4,300 | 4,300 | ±0 | ±0% | 2,800 |
| 2006/07/12 | 4,350 | 4,350 | 4,300 | 4,300 | -25 | -0.6% | 5,200 |
| 2006/07/11 | 4,375 | 4,375 | 4,325 | 4,325 | -147.5 | -3.3% | 1,600 |
| 2006/07/10 | 4,472.5 | 4,472.5 | 4,472.5 | 4,472.5 | +222.5 | +5.2% | 1,200 |
| 2006/07/07 | 4,305 | 4,305 | 4,250 | 4,250 | -62.5 | -1.4% | 2,800 |
| 2006/07/06 | 4,325 | 4,325 | 4,312.5 | 4,312.5 | -37.5 | -0.9% | 1,200 |
| 2006/07/05 | 4,375 | 4,375 | 4,325 | 4,350 | -50 | -1.1% | 2,000 |
| 2006/07/04 | 4,375 | 4,400 | 4,375 | 4,400 | +25 | +0.6% | 2,000 |
| 2006/07/03 | 4,375 | 4,375 | 4,375 | 4,375 | -37.5 | -0.8% | 800 |
| 2006/06/30 | 4,510 | 4,510 | 4,412.5 | 4,412.5 | +107.5 | +2.5% | 2,400 |
| 2006/06/29 | 4,422.5 | 4,437.5 | 4,305 | 4,305 | -145 | -3.3% | 5,200 |
| 2006/06/28 | 4,400 | 4,500 | 4,325 | 4,450 | +275 | +6.6% | 10,800 |
| 2006/06/27 | 4,132.5 | 4,175 | 4,132.5 | 4,175 | +47.5 | +1.2% | 1,600 |
| 2006/06/26 | 4,125 | 4,127.5 | 4,125 | 4,127.5 | -10 | -0.2% | 1,200 |
| 2006/06/23 | 4,137.5 | 4,137.5 | 4,100 | 4,137.5 | ±0 | ±0% | 1,200 |
| 2006/06/22 | 4,077.5 | 4,137.5 | 4,077.5 | 4,137.5 | +87.5 | +2.2% | 1,200 |
| 2006/06/21 | 4,060 | 4,100 | 4,050 | 4,050 | -75 | -1.8% | 2,800 |
| 2006/06/20 | 4,100 | 4,125 | 4,072.5 | 4,125 | +72.5 | +1.8% | 6,800 |
| 2006/06/19 | 4,002.5 | 4,062.5 | 4,000 | 4,052.5 | +52.5 | +1.3% | 3,600 |
| 2006/06/16 | 3,877.5 | 4,000 | 3,877.5 | 4,000 | +187.5 | +4.9% | 3,200 |
| 2006/06/15 | 3,775 | 3,875 | 3,775 | 3,812.5 | +187.5 | +5.2% | 3,600 |
| 2006/06/14 | 3,625 | 3,637.5 | 3,625 | 3,625 | -125 | -3.3% | 5,200 |
| 2006/06/13 | 3,772.5 | 3,772.5 | 3,700 | 3,750 | -50 | -1.3% | 2,800 |
| 2006/06/12 | 3,800 | 3,800 | 3,800 | 3,800 | -12.5 | -0.3% | 400 |
| 2006/06/09 | 3,802.5 | 3,812.5 | 3,750 | 3,812.5 | +17.5 | +0.5% | 5,600 |
| 2006/06/08 | 3,870 | 3,870 | 3,795 | 3,795 | -80 | -2.1% | 1,600 |
| 2006/06/07 | 3,750 | 3,875 | 3,675 | 3,875 | +125 | +3.3% | 8,800 |
| 2006/06/06 | 3,802.5 | 3,802.5 | 3,697.5 | 3,750 | -150 | -3.8% | 4,800 |
| 2006/06/05 | 3,800 | 3,900 | 3,800 | 3,900 | -100 | -2.5% | 3,200 |
| 2006/06/02 | 4,125 | 4,125 | 3,975 | 4,000 | -125 | -3% | 4,400 |
| 2006/06/01 | 4,165 | 4,175 | 4,125 | 4,125 | -40 | -1% | 3,200 |
| 2006/05/31 | 4,185 | 4,185 | 4,125 | 4,165 | -82.5 | -1.9% | 2,400 |
| 2006/05/30 | 4,247.5 | 4,247.5 | 4,247.5 | 4,247.5 | -2.5 | -0.1% | 400 |
| 2006/05/29 | 4,250 | 4,275 | 4,250 | 4,250 | ±0 | ±0% | 3,600 |
| 2006/05/26 | 4,250 | 4,250 | 4,250 | 4,250 | -50 | -1.2% | 800 |
| 2006/05/25 | 4,240 | 4,315 | 4,240 | 4,300 | +60 | +1.4% | 2,400 |
| 2006/05/24 | 4,142.5 | 4,360 | 4,142.5 | 4,240 | -122.5 | -2.8% | 2,800 |
| 2006/05/23 | 4,375 | 4,375 | 4,362.5 | 4,362.5 | -125 | -2.8% | 1,600 |
| 2006/05/22 | 4,422.5 | 4,487.5 | 4,422.5 | 4,487.5 | +62.5 | +1.4% | 3,200 |
| 2006/05/19 | 4,425 | 4,425 | 4,425 | 4,425 | +50 | +1.1% | 800 |
| 2006/05/18 | 4,300 | 4,375 | 4,300 | 4,375 | ±0 | ±0% | 3,600 |
| 2006/05/17 | 4,372.5 | 4,375 | 4,372.5 | 4,375 | -12.5 | -0.3% | 4,000 |
| 2006/05/16 | 4,387.5 | 4,387.5 | 4,387.5 | 4,387.5 | +12.5 | +0.3% | 400 |
| 2006/05/15 | 4,302.5 | 4,375 | 4,302.5 | 4,375 | ±0 | ±0% | 2,000 |
| 2006/05/12 | 4,375 | 4,375 | 4,375 | 4,375 | -75 | -1.7% | 1,200 |
4601～
4650
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 | 198,300円 | +2.2% | -48.1% | 5.55% | 5.64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 | 106,900円 | -2.2% | -14.2% | 2.99% | 27.79倍 | 0.56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 | 53,000円 | +16.9% | +206.6% | 3.77% | 10.05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 | 121,100円 | +7.3% | +12.0% | 4.13% | 9.78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
