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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 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 |
4651～
4700
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
