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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,350 | 4,440 | 4,300 | 4,390 | -10 | -0.2% | 18,300 |
| 2018/02/20 | 4,370 | 4,420 | 4,305 | 4,400 | -30 | -0.7% | 9,400 |
| 2018/02/19 | 4,390 | 4,445 | 4,330 | 4,430 | +150 | +3.5% | 10,600 |
| 2018/02/16 | 4,200 | 4,300 | 4,190 | 4,280 | +110 | +2.6% | 16,500 |
| 2018/02/15 | 4,120 | 4,260 | 4,030 | 4,170 | +120 | +3% | 19,500 |
| 2018/02/14 | 4,240 | 4,270 | 3,955 | 4,050 | -210 | -4.9% | 32,500 |
| 2018/02/13 | 4,380 | 4,425 | 4,240 | 4,260 | +50 | +1.2% | 47,200 |
| 2018/02/09 | 4,185 | 4,270 | 4,125 | 4,210 | -235 | -5.3% | 65,500 |
| 2018/02/08 | 4,355 | 4,545 | 4,170 | 4,445 | -120 | -2.6% | 147,200 |
| 2018/02/07 | 4,615 | 4,720 | 4,450 | 4,565 | +230 | +5.3% | 72,200 |
| 2018/02/06 | 4,440 | 4,530 | 4,175 | 4,335 | -540 | -11.1% | 118,900 |
| 2018/02/05 | 4,900 | 4,975 | 4,840 | 4,875 | -195 | -3.8% | 42,000 |
| 2018/02/02 | 5,120 | 5,120 | 4,990 | 5,070 | -50 | -1% | 20,500 |
| 2018/02/01 | 4,950 | 5,150 | 4,930 | 5,120 | +195 | +4% | 33,000 |
| 2018/01/31 | 4,910 | 5,030 | 4,880 | 4,925 | -50 | -1% | 25,100 |
| 2018/01/30 | 5,060 | 5,110 | 4,845 | 4,975 | -125 | -2.5% | 44,900 |
| 2018/01/29 | 5,160 | 5,160 | 5,010 | 5,100 | -10 | -0.2% | 33,500 |
| 2018/01/26 | 5,010 | 5,190 | 4,965 | 5,110 | +80 | +1.6% | 41,000 |
| 2018/01/25 | 5,000 | 5,070 | 4,910 | 5,030 | +20 | +0.4% | 45,300 |
| 2018/01/24 | 5,090 | 5,180 | 4,970 | 5,010 | -60 | -1.2% | 45,700 |
| 2018/01/23 | 5,050 | 5,100 | 5,020 | 5,070 | +10 | +0.2% | 16,700 |
| 2018/01/22 | 4,925 | 5,160 | 4,920 | 5,060 | +145 | +3% | 69,700 |
| 2018/01/19 | 4,865 | 4,950 | 4,770 | 4,915 | +10 | +0.2% | 56,500 |
| 2018/01/18 | 4,975 | 5,010 | 4,880 | 4,905 | -10 | -0.2% | 35,100 |
| 2018/01/17 | 4,945 | 5,010 | 4,840 | 4,915 | -70 | -1.4% | 43,900 |
| 2018/01/16 | 4,850 | 4,990 | 4,845 | 4,985 | +115 | +2.4% | 49,900 |
| 2018/01/15 | 4,710 | 4,870 | 4,670 | 4,870 | +160 | +3.4% | 46,000 |
| 2018/01/12 | 4,730 | 4,755 | 4,690 | 4,710 | -20 | -0.4% | 17,000 |
| 2018/01/11 | 4,610 | 4,790 | 4,610 | 4,730 | +95 | +2% | 30,200 |
| 2018/01/10 | 4,765 | 4,765 | 4,615 | 4,635 | -60 | -1.3% | 32,600 |
| 2018/01/09 | 4,750 | 4,830 | 4,675 | 4,695 | +40 | +0.9% | 45,500 |
| 2018/01/05 | 4,580 | 4,690 | 4,525 | 4,655 | +90 | +2% | 52,200 |
| 2018/01/04 | 4,395 | 4,590 | 4,365 | 4,565 | +240 | +5.5% | 46,800 |
| 2017/12/29 | 4,265 | 4,365 | 4,265 | 4,325 | +60 | +1.4% | 11,100 |
| 2017/12/28 | 4,375 | 4,375 | 4,250 | 4,265 | -60 | -1.4% | 8,000 |
| 2017/12/27 | 4,215 | 4,360 | 4,215 | 4,325 | +130 | +3.1% | 12,800 |
| 2017/12/26 | 4,285 | 4,295 | 4,155 | 4,195 | -45 | -1.1% | 23,400 |
| 2017/12/25 | 4,300 | 4,300 | 4,190 | 4,240 | -80 | -1.9% | 18,700 |
| 2017/12/22 | 4,370 | 4,435 | 4,315 | 4,320 | -120 | -2.7% | 25,200 |
| 2017/12/21 | 4,250 | 4,445 | 4,240 | 4,440 | +140 | +3.3% | 32,400 |
| 2017/12/20 | 4,285 | 4,305 | 4,255 | 4,300 | +40 | +0.9% | 11,300 |
| 2017/12/19 | 4,255 | 4,285 | 4,225 | 4,260 | +60 | +1.4% | 13,000 |
| 2017/12/18 | 4,170 | 4,210 | 4,060 | 4,200 | +30 | +0.7% | 27,900 |
| 2017/12/15 | 4,200 | 4,315 | 4,105 | 4,170 | -15 | -0.4% | 16,500 |
| 2017/12/14 | 4,125 | 4,200 | 4,125 | 4,185 | +50 | +1.2% | 6,300 |
| 2017/12/13 | 4,195 | 4,200 | 4,130 | 4,135 | ±0 | ±0% | 10,800 |
| 2017/12/12 | 4,040 | 4,170 | 4,040 | 4,135 | +85 | +2.1% | 29,600 |
| 2017/12/11 | 3,980 | 4,115 | 3,945 | 4,050 | +70 | +1.8% | 24,900 |
| 2017/12/08 | 4,020 | 4,040 | 3,890 | 3,980 | -40 | -1% | 20,100 |
| 2017/12/07 | 3,905 | 4,035 | 3,905 | 4,020 | +115 | +2.9% | 9,100 |
1651～
1700
件表示中 / 6840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 | 191,200円 | -4.1% | -74.0% | 2.62% | 11.95倍 | 0.25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 |
| 小野測 | 56,700円 | +8.3% | +61.8% | 5.29% | 3.78倍 | 0.39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 |
| ミナトＨＤ | 84,400円 | +5.2% | -45.7% | 1.66% | 13.00倍 | 1.07倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 日タングス | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49倍 | 0.48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 |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
市場注目の銘柄
チャート関連のコラム
