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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 4,175 | 4,275 | 4,175 | 4,275 | +100 | +2.4% | 4,800 |
| 2006/03/28 | 4,110 | 4,175 | 4,110 | 4,175 | +50 | +1.2% | 2,800 |
| 2006/03/27 | 4,125 | 4,125 | 4,125 | 4,125 | - | - | 400 |
| 2006/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/23 | 4,062.5 | 4,062.5 | 4,047.5 | 4,050 | +25 | +0.6% | 2,400 |
| 2006/03/22 | 4,002.5 | 4,025 | 4,000 | 4,025 | +50 | +1.3% | 5,600 |
| 2006/03/20 | 4,000 | 4,000 | 3,975 | 3,975 | -50 | -1.2% | 4,400 |
| 2006/03/17 | 4,050 | 4,050 | 4,000 | 4,025 | -37.5 | -0.9% | 6,400 |
| 2006/03/16 | 4,082.5 | 4,085 | 4,050 | 4,062.5 | -20 | -0.5% | 5,600 |
| 2006/03/15 | 4,072.5 | 4,082.5 | 4,072.5 | 4,082.5 | +10 | +0.2% | 1,200 |
| 2006/03/14 | 4,025 | 4,072.5 | 4,025 | 4,072.5 | +57.5 | +1.4% | 800 |
| 2006/03/13 | 4,025 | 4,025 | 4,000 | 4,015 | +2.5 | +0.1% | 2,800 |
| 2006/03/10 | 3,977.5 | 4,012.5 | 3,977.5 | 4,012.5 | +12.5 | +0.3% | 6,800 |
| 2006/03/09 | 4,012.5 | 4,025 | 4,000 | 4,000 | ±0 | ±0% | 2,400 |
| 2006/03/08 | 4,000 | 4,000 | 3,925 | 4,000 | ±0 | ±0% | 3,200 |
| 2006/03/07 | 3,997.5 | 4,050 | 3,997.5 | 4,000 | ±0 | ±0% | 2,800 |
| 2006/03/06 | 4,012.5 | 4,025 | 4,000 | 4,000 | -87.5 | -2.1% | 4,800 |
| 2006/03/03 | 4,075 | 4,087.5 | 4,000 | 4,087.5 | -75 | -1.8% | 6,000 |
| 2006/03/02 | 4,242.5 | 4,242.5 | 4,162.5 | 4,162.5 | +17.5 | +0.4% | 800 |
| 2006/03/01 | 4,145 | 4,145 | 4,145 | 4,145 | -205 | -4.7% | 400 |
| 2006/02/28 | 4,222.5 | 4,350 | 4,175 | 4,350 | +125 | +3% | 6,400 |
| 2006/02/27 | 4,075 | 4,225 | 4,075 | 4,225 | +200 | +5% | 2,400 |
| 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 |
4751～
4800
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 | 202,000円 | -8.3% | -36.9% | 5.45% | 9.02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 | 106,700円 | +4.2% | +92.3% | 3.75% | - | 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 | 56,600円 | +16.9% | +206.6% | 3.53% | 10.73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 | 12,700円 | +7.9% | - | 0.00% | - | 7.60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 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.35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
