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 |
|---|---|---|---|---|---|---|---|
| 2006/02/24 | 4,057.5 | 4,075 | 4,025 | 4,025 | -20 | -0.5% | 1,600 |
| 2006/02/23 | 3,950 | 4,045 | 3,925 | 4,045 | +95 | +2.4% | 4,400 |
| 2006/02/22 | 4,077.5 | 4,112.5 | 3,950 | 3,950 | -125 | -3.1% | 2,800 |
| 2006/02/21 | 3,800 | 4,075 | 3,800 | 4,075 | +50 | +1.2% | 12,400 |
| 2006/02/20 | 4,125 | 4,150 | 4,000 | 4,025 | -325 | -7.5% | 4,800 |
| 2006/02/17 | 4,500 | 4,500 | 4,350 | 4,350 | -150 | -3.3% | 3,600 |
| 2006/02/16 | 4,490 | 4,500 | 4,490 | 4,500 | ±0 | ±0% | 6,000 |
| 2006/02/15 | 4,502.5 | 4,502.5 | 4,425 | 4,500 | ±0 | ±0% | 5,600 |
| 2006/02/14 | 4,500 | 4,500 | 4,100 | 4,500 | -185 | -3.9% | 12,800 |
| 2006/02/13 | 4,552.5 | 4,750 | 4,552.5 | 4,685 | +135 | +3% | 14,800 |
| 2006/02/10 | 4,325 | 4,550 | 4,325 | 4,550 | +225 | +5.2% | 21,200 |
| 2006/02/09 | 4,302.5 | 4,325 | 4,302.5 | 4,325 | -75 | -1.7% | 3,600 |
| 2006/02/08 | 4,400 | 4,400 | 4,350 | 4,400 | ±0 | ±0% | 3,600 |
| 2006/02/07 | 4,375 | 4,400 | 4,350 | 4,400 | +72.5 | +1.7% | 1,600 |
| 2006/02/06 | 4,397.5 | 4,400 | 4,325 | 4,327.5 | -72.5 | -1.6% | 13,200 |
| 2006/02/03 | 4,275 | 4,400 | 4,257.5 | 4,400 | +50 | +1.1% | 8,800 |
| 2006/02/02 | 4,302.5 | 4,375 | 4,300 | 4,350 | +25 | +0.6% | 10,400 |
| 2006/02/01 | 4,100 | 4,325 | 4,100 | 4,325 | +227.5 | +5.6% | 30,000 |
| 2006/01/31 | 4,087.5 | 4,100 | 4,087.5 | 4,097.5 | -15 | -0.4% | 3,200 |
| 2006/01/30 | 4,100 | 4,125 | 4,100 | 4,112.5 | +12.5 | +0.3% | 2,800 |
| 2006/01/27 | 4,000 | 4,100 | 4,000 | 4,100 | +100 | +2.5% | 6,800 |
| 2006/01/26 | 3,925 | 4,000 | 3,925 | 4,000 | +125 | +3.2% | 2,000 |
| 2006/01/25 | 3,835 | 3,877.5 | 3,812.5 | 3,875 | +40 | +1% | 2,000 |
| 2006/01/24 | 3,835 | 3,835 | 3,835 | 3,835 | +7.5 | +0.2% | 400 |
| 2006/01/23 | 3,997.5 | 3,997.5 | 3,825 | 3,827.5 | -222.5 | -5.5% | 4,400 |
| 2006/01/20 | 4,037.5 | 4,050 | 3,950 | 4,050 | -25 | -0.6% | 7,200 |
| 2006/01/19 | 3,652.5 | 4,075 | 3,652.5 | 4,075 | +425 | +11.6% | 8,000 |
| 2006/01/18 | 4,025 | 4,050 | 3,650 | 3,650 | -375 | -9.3% | 4,800 |
| 2006/01/17 | 4,185 | 4,185 | 4,025 | 4,025 | -160 | -3.8% | 13,600 |
| 2006/01/16 | 4,225 | 4,225 | 4,177.5 | 4,185 | -45 | -1.1% | 20,000 |
| 2006/01/13 | 4,225 | 4,252.5 | 4,190 | 4,230 | +42.5 | +1% | 19,200 |
| 2006/01/12 | 4,182.5 | 4,242.5 | 4,125 | 4,187.5 | +12.5 | +0.3% | 9,600 |
| 2006/01/11 | 4,250 | 4,250 | 4,162.5 | 4,175 | +25 | +0.6% | 9,600 |
| 2006/01/10 | 4,052.5 | 4,250 | 4,052.5 | 4,150 | +97.5 | +2.4% | 24,000 |
| 2006/01/06 | 4,000 | 4,100 | 3,950 | 4,052.5 | +52.5 | +1.3% | 16,000 |
| 2006/01/05 | 3,750 | 4,000 | 3,750 | 4,000 | +262.5 | +7% | 16,400 |
| 2006/01/04 | 3,702.5 | 3,770 | 3,702.5 | 3,737.5 | -32.5 | -0.9% | 4,800 |
| 2005/12/30 | 3,845 | 3,845 | 3,770 | 3,770 | -75 | -2% | 1,200 |
| 2005/12/29 | 3,842.5 | 3,845 | 3,800 | 3,845 | -2.5 | -0.1% | 9,200 |
| 2005/12/28 | 3,850 | 3,862.5 | 3,847.5 | 3,847.5 | -2.5 | -0.1% | 2,000 |
| 2005/12/27 | 3,745 | 3,850 | 3,745 | 3,850 | -25 | -0.6% | 4,400 |
| 2005/12/26 | 3,825 | 3,875 | 3,725 | 3,875 | +50 | +1.3% | 8,000 |
| 2005/12/22 | 3,872.5 | 3,872.5 | 3,787.5 | 3,825 | -100 | -2.5% | 8,000 |
| 2005/12/21 | 3,790 | 3,952.5 | 3,790 | 3,925 | +185 | +4.9% | 34,000 |
| 2005/12/20 | 3,650 | 3,740 | 3,650 | 3,740 | +65 | +1.8% | 10,400 |
| 2005/12/19 | 3,600 | 3,750 | 3,530 | 3,675 | +147.5 | +4.2% | 38,000 |
| 2005/12/16 | 3,537.5 | 3,575 | 3,500 | 3,527.5 | +40 | +1.1% | 36,400 |
| 2005/12/15 | 3,362.5 | 3,500 | 3,352.5 | 3,487.5 | +137.5 | +4.1% | 32,400 |
| 2005/12/14 | 3,350 | 3,362.5 | 3,320 | 3,350 | +12.5 | +0.4% | 6,400 |
| 2005/12/13 | 3,325 | 3,350 | 3,307.5 | 3,337.5 | -10 | -0.3% | 14,400 |
4701～
4750
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 | 198,900円 | +2.2% | -48.1% | 5.53% | 5.65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 | 107,100円 | +2.8% | +209.5% | 3.73% | - | 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 | 52,900円 | +16.9% | +206.6% | 3.78% | 10.03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
