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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 3,047.5 | 3,087.5 | 3,047.5 | 3,087.5 | +37.5 | +1.2% | 4,800 |
| 2005/08/16 | 3,070 | 3,070 | 3,050 | 3,050 | ±0 | ±0% | 800 |
| 2005/08/15 | 2,962.5 | 3,050 | 2,962.5 | 3,050 | -20 | -0.7% | 3,600 |
| 2005/08/12 | 3,070 | 3,070 | 3,070 | 3,070 | +70 | +2.3% | 400 |
| 2005/08/11 | 3,050 | 3,050 | 3,000 | 3,000 | +20 | +0.7% | 4,000 |
| 2005/08/10 | 2,977.5 | 2,980 | 2,977.5 | 2,980 | +22.5 | +0.8% | 2,400 |
| 2005/08/09 | 2,957.5 | 2,957.5 | 2,957.5 | 2,957.5 | +17.5 | +0.6% | 1,200 |
| 2005/08/08 | 2,997.5 | 2,997.5 | 2,940 | 2,940 | -85 | -2.8% | 5,600 |
| 2005/08/05 | 3,055 | 3,067.5 | 3,025 | 3,025 | -30 | -1% | 4,400 |
| 2005/08/04 | 3,110 | 3,110 | 3,052.5 | 3,055 | -65 | -2.1% | 2,400 |
| 2005/08/03 | 3,047.5 | 3,120 | 3,047.5 | 3,120 | +70 | +2.3% | 6,400 |
| 2005/08/02 | 3,050 | 3,050 | 3,025 | 3,050 | +2.5 | +0.1% | 6,400 |
| 2005/08/01 | 3,015 | 3,047.5 | 3,015 | 3,047.5 | +60 | +2% | 6,000 |
| 2005/07/29 | 2,997.5 | 2,997.5 | 2,975 | 2,987.5 | -10 | -0.3% | 2,000 |
| 2005/07/28 | 2,997.5 | 2,997.5 | 2,997.5 | 2,997.5 | +47.5 | +1.6% | 400 |
| 2005/07/27 | 2,950 | 2,950 | 2,950 | 2,950 | -50 | -1.7% | 800 |
| 2005/07/26 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 4,400 |
| 2005/07/25 | 3,002.5 | 3,002.5 | 3,000 | 3,000 | +2.5 | +0.1% | 1,600 |
| 2005/07/22 | 3,000 | 3,000 | 2,997.5 | 2,997.5 | +10 | +0.3% | 2,800 |
| 2005/07/21 | 3,005 | 3,005 | 2,987.5 | 2,987.5 | -20 | -0.7% | 17,200 |
| 2005/07/20 | 2,992.5 | 3,007.5 | 2,992.5 | 3,007.5 | +15 | +0.5% | 5,200 |
| 2005/07/19 | 2,972.5 | 2,992.5 | 2,972.5 | 2,992.5 | +42.5 | +1.4% | 4,400 |
| 2005/07/15 | 2,970 | 2,975 | 2,950 | 2,950 | ±0 | ±0% | 3,600 |
| 2005/07/14 | 2,950 | 2,950 | 2,925 | 2,950 | +25 | +0.9% | 4,000 |
| 2005/07/13 | 2,927.5 | 2,927.5 | 2,925 | 2,925 | +25 | +0.9% | 2,000 |
| 2005/07/12 | 2,950 | 2,950 | 2,900 | 2,900 | -50 | -1.7% | 1,200 |
| 2005/07/11 | 2,962.5 | 2,962.5 | 2,950 | 2,950 | -12.5 | -0.4% | 2,400 |
| 2005/07/08 | 2,952.5 | 2,962.5 | 2,952.5 | 2,962.5 | +60 | +2.1% | 4,400 |
| 2005/07/07 | 2,975 | 2,975 | 2,902.5 | 2,902.5 | -22.5 | -0.8% | 1,200 |
| 2005/07/06 | 2,987.5 | 2,987.5 | 2,925 | 2,925 | -62.5 | -2.1% | 2,800 |
| 2005/07/05 | 2,975 | 3,000 | 2,950 | 2,987.5 | +37.5 | +1.3% | 4,800 |
| 2005/07/04 | 2,950 | 2,950 | 2,950 | 2,950 | +50 | +1.7% | 2,400 |
| 2005/07/01 | 2,945 | 2,950 | 2,900 | 2,900 | -45 | -1.5% | 2,800 |
| 2005/06/30 | 2,920 | 2,945 | 2,920 | 2,945 | - | - | 4,400 |
| 2005/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/28 | 2,865 | 2,902.5 | 2,865 | 2,902.5 | +52.5 | +1.8% | 2,400 |
| 2005/06/27 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 2,000 |
| 2005/06/24 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 2,400 |
| 2005/06/23 | 2,850 | 2,850 | 2,850 | 2,850 | +12.5 | +0.4% | 1,600 |
| 2005/06/22 | 2,832.5 | 2,837.5 | 2,812.5 | 2,837.5 | +2.5 | +0.1% | 6,000 |
| 2005/06/21 | 2,800 | 2,835 | 2,800 | 2,835 | +10 | +0.4% | 5,600 |
| 2005/06/20 | 2,892.5 | 2,892.5 | 2,812.5 | 2,825 | -92.5 | -3.2% | 3,600 |
| 2005/06/17 | 2,922.5 | 2,922.5 | 2,825 | 2,917.5 | +17.5 | +0.6% | 4,800 |
| 2005/06/16 | 2,917.5 | 2,925 | 2,875 | 2,900 | -15 | -0.5% | 9,200 |
| 2005/06/15 | 2,912.5 | 2,915 | 2,900 | 2,915 | +27.5 | +1% | 3,600 |
| 2005/06/14 | 2,897.5 | 2,900 | 2,800 | 2,887.5 | -12.5 | -0.4% | 7,600 |
| 2005/06/13 | 2,900 | 2,900 | 2,900 | 2,900 | +25 | +0.9% | 3,200 |
| 2005/06/10 | 2,850 | 2,875 | 2,850 | 2,875 | +37.5 | +1.3% | 9,200 |
| 2005/06/09 | 2,825 | 2,850 | 2,825 | 2,837.5 | +62.5 | +2.3% | 5,600 |
| 2005/06/08 | 2,812.5 | 2,812.5 | 2,775 | 2,775 | -25 | -0.9% | 800 |
4901～
4950
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
