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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/05/11 | 4,547.5 | 4,547.5 | 4,450 | 4,450 | -37.5 | -0.8% | 1,200 |
| 2006/05/10 | 4,425 | 4,500 | 4,425 | 4,487.5 | -12.5 | -0.3% | 8,000 |
| 2006/05/09 | 4,487.5 | 4,537.5 | 4,487.5 | 4,500 | -125 | -2.7% | 17,600 |
| 2006/05/08 | 4,750 | 4,750 | 4,625 | 4,625 | -125 | -2.6% | 3,600 |
| 2006/05/02 | 4,752.5 | 4,752.5 | 4,625 | 4,750 | ±0 | ±0% | 4,800 |
| 2006/05/01 | 4,692.5 | 4,750 | 4,692.5 | 4,750 | -242.5 | -4.9% | 800 |
| 2006/04/28 | 4,992.5 | 4,995 | 4,992.5 | 4,992.5 | -5 | -0.1% | 4,000 |
| 2006/04/27 | 4,997.5 | 4,997.5 | 4,950 | 4,997.5 | ±0 | ±0% | 2,800 |
| 2006/04/26 | 4,997.5 | 4,997.5 | 4,875 | 4,997.5 | -2.5 | -0.1% | 6,000 |
| 2006/04/25 | 4,902.5 | 5,000 | 4,827.5 | 5,000 | +100 | +2% | 16,000 |
| 2006/04/24 | 4,822.5 | 4,900 | 4,822.5 | 4,900 | +97.5 | +2% | 5,200 |
| 2006/04/21 | 4,825 | 5,012.5 | 4,802.5 | 4,802.5 | +52.5 | +1.1% | 16,800 |
| 2006/04/20 | 4,677.5 | 4,825 | 4,677.5 | 4,750 | +112.5 | +2.4% | 24,800 |
| 2006/04/19 | 4,550 | 4,637.5 | 4,550 | 4,637.5 | +87.5 | +1.9% | 4,000 |
| 2006/04/18 | 4,572.5 | 4,572.5 | 4,500 | 4,550 | -45 | -1% | 2,000 |
| 2006/04/17 | 4,575 | 4,625 | 4,550 | 4,595 | +70 | +1.5% | 16,400 |
| 2006/04/14 | 4,487.5 | 4,525 | 4,485 | 4,525 | +75 | +1.7% | 6,000 |
| 2006/04/13 | 4,437.5 | 4,470 | 4,430 | 4,450 | +22.5 | +0.5% | 5,200 |
| 2006/04/12 | 4,450 | 4,450 | 4,427.5 | 4,427.5 | -10 | -0.2% | 3,600 |
| 2006/04/11 | 4,450 | 4,475 | 4,437.5 | 4,437.5 | +50 | +1.1% | 2,400 |
| 2006/04/10 | 4,475 | 4,475 | 4,375 | 4,387.5 | -37.5 | -0.8% | 2,400 |
| 2006/04/07 | 4,375 | 4,425 | 4,350 | 4,425 | ±0 | ±0% | 1,600 |
| 2006/04/06 | 4,400 | 4,425 | 4,300 | 4,425 | -50 | -1.1% | 4,000 |
| 2006/04/05 | 4,450 | 4,475 | 4,400 | 4,475 | -25 | -0.6% | 6,000 |
| 2006/04/04 | 4,550 | 4,550 | 4,475 | 4,500 | -37.5 | -0.8% | 7,200 |
| 2006/04/03 | 4,500 | 4,537.5 | 4,475 | 4,537.5 | +62.5 | +1.4% | 10,000 |
| 2006/03/31 | 4,437.5 | 4,475 | 4,435 | 4,475 | +112.5 | +2.6% | 8,000 |
| 2006/03/30 | 4,275 | 4,362.5 | 4,250 | 4,362.5 | +87.5 | +2% | 4,000 |
4701～
4750
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
