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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 2005/12/12 | 3,305 | 3,347.5 | 3,305 | 3,347.5 | +37.5 | +1.1% | 6,400 |
| 2005/12/09 | 3,325 | 3,350 | 3,300 | 3,310 | -15 | -0.5% | 8,800 |
| 2005/12/08 | 3,350 | 3,350 | 3,305 | 3,325 | -50 | -1.5% | 9,600 |
| 2005/12/07 | 3,375 | 3,375 | 3,337.5 | 3,375 | -7.5 | -0.2% | 30,800 |
| 2005/12/06 | 3,375 | 3,387.5 | 3,325 | 3,382.5 | +7.5 | +0.2% | 36,400 |
| 2005/12/05 | 3,282.5 | 3,375 | 3,277.5 | 3,375 | +62.5 | +1.9% | 38,800 |
| 2005/12/02 | 3,270 | 3,312.5 | 3,227.5 | 3,312.5 | +40 | +1.2% | 28,800 |
| 2005/12/01 | 3,277.5 | 3,287.5 | 3,262.5 | 3,272.5 | -5 | -0.2% | 9,200 |
| 2005/11/30 | 3,252.5 | 3,300 | 3,250 | 3,277.5 | +32.5 | +1% | 11,600 |
| 2005/11/29 | 3,260 | 3,260 | 3,225 | 3,245 | -17.5 | -0.5% | 6,400 |
| 2005/11/28 | 3,322.5 | 3,322.5 | 3,260 | 3,262.5 | -10 | -0.3% | 13,600 |
| 2005/11/25 | 3,305 | 3,305 | 3,255 | 3,272.5 | -82.5 | -2.5% | 40,800 |
| 2005/11/24 | 3,375 | 3,400 | 3,355 | 3,355 | -15 | -0.4% | 7,200 |
| 2005/11/22 | 3,420 | 3,420 | 3,370 | 3,370 | -55 | -1.6% | 2,000 |
| 2005/11/21 | 3,437.5 | 3,437.5 | 3,375 | 3,425 | +12.5 | +0.4% | 3,200 |
| 2005/11/18 | 3,372.5 | 3,412.5 | 3,372.5 | 3,412.5 | +37.5 | +1.1% | 2,000 |
| 2005/11/17 | 3,350 | 3,375 | 3,310 | 3,375 | -125 | -3.6% | 11,600 |
| 2005/11/16 | 3,505 | 3,505 | 3,475 | 3,500 | -22.5 | -0.6% | 2,400 |
| 2005/11/15 | 3,335 | 3,565 | 3,335 | 3,522.5 | +37.5 | +1.1% | 7,200 |
| 2005/11/14 | 3,480 | 3,562.5 | 3,470 | 3,485 | +37.5 | +1.1% | 7,200 |
| 2005/11/11 | 3,300 | 3,447.5 | 3,300 | 3,447.5 | +147.5 | +4.5% | 5,200 |
| 2005/11/10 | 3,277.5 | 3,300 | 3,277.5 | 3,300 | +25 | +0.8% | 3,600 |
| 2005/11/09 | 3,272.5 | 3,275 | 3,262.5 | 3,275 | +12.5 | +0.4% | 5,200 |
| 2005/11/08 | 3,250 | 3,285 | 3,250 | 3,262.5 | +25 | +0.8% | 2,000 |
| 2005/11/07 | 3,232.5 | 3,237.5 | 3,232.5 | 3,237.5 | +2.5 | +0.1% | 1,200 |
| 2005/11/04 | 3,190 | 3,262.5 | 3,190 | 3,235 | +30 | +0.9% | 6,000 |
| 2005/11/02 | 3,220 | 3,225 | 3,185 | 3,205 | +30 | +0.9% | 4,000 |
| 2005/11/01 | 3,162.5 | 3,175 | 3,162.5 | 3,175 | - | - | 4,800 |
4801～
4850
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
