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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,970 | 3,980 | 3,875 | 3,905 | -95 | -2.4% | 18,200 |
| 2017/12/05 | 4,060 | 4,060 | 3,875 | 4,000 | -70 | -1.7% | 25,800 |
| 2017/12/04 | 4,120 | 4,150 | 4,050 | 4,070 | +55 | +1.4% | 18,200 |
| 2017/12/01 | 3,935 | 4,035 | 3,930 | 4,015 | +105 | +2.7% | 17,600 |
| 2017/11/30 | 3,970 | 4,050 | 3,905 | 3,910 | -50 | -1.3% | 40,400 |
| 2017/11/29 | 4,095 | 4,130 | 3,910 | 3,960 | -110 | -2.7% | 31,400 |
| 2017/11/28 | 4,170 | 4,170 | 4,035 | 4,070 | -100 | -2.4% | 13,100 |
| 2017/11/27 | 4,255 | 4,280 | 4,150 | 4,170 | -75 | -1.8% | 18,400 |
| 2017/11/24 | 4,205 | 4,245 | 4,115 | 4,245 | +40 | +1% | 8,300 |
| 2017/11/22 | 4,320 | 4,330 | 4,200 | 4,205 | -70 | -1.6% | 23,500 |
| 2017/11/21 | 4,345 | 4,345 | 4,160 | 4,275 | +40 | +0.9% | 27,000 |
| 2017/11/20 | 4,060 | 4,270 | 4,025 | 4,235 | +240 | +6% | 34,100 |
| 2017/11/17 | 4,180 | 4,180 | 3,890 | 3,995 | -10 | -0.2% | 35,500 |
| 2017/11/16 | 3,840 | 4,045 | 3,835 | 4,005 | +185 | +4.8% | 32,200 |
| 2017/11/15 | 3,905 | 3,940 | 3,775 | 3,820 | -105 | -2.7% | 68,300 |
| 2017/11/14 | 4,010 | 4,040 | 3,900 | 3,925 | -65 | -1.6% | 41,700 |
| 2017/11/13 | 4,045 | 4,100 | 3,930 | 3,990 | -125 | -3% | 48,400 |
| 2017/11/10 | 4,195 | 4,210 | 4,065 | 4,115 | -35 | -0.8% | 28,500 |
| 2017/11/09 | 4,495 | 4,495 | 3,980 | 4,150 | -350 | -7.8% | 67,200 |
| 2017/11/08 | 4,325 | 4,500 | 4,200 | 4,500 | -170 | -3.6% | 88,400 |
| 2017/11/07 | 4,515 | 4,670 | 4,480 | 4,670 | +125 | +2.8% | 55,800 |
| 2017/11/06 | 4,420 | 4,650 | 4,415 | 4,545 | +85 | +1.9% | 40,700 |
| 2017/11/02 | 4,465 | 4,530 | 4,410 | 4,460 | -5 | -0.1% | 15,500 |
| 2017/11/01 | 4,545 | 4,560 | 4,425 | 4,465 | -60 | -1.3% | 15,100 |
| 2017/10/31 | 4,490 | 4,540 | 4,405 | 4,525 | +75 | +1.7% | 10,300 |
| 2017/10/30 | 4,450 | 4,510 | 4,440 | 4,450 | +5 | +0.1% | 12,300 |
| 2017/10/27 | 4,485 | 4,485 | 4,405 | 4,445 | +30 | +0.7% | 6,800 |
| 2017/10/26 | 4,440 | 4,465 | 4,400 | 4,415 | -50 | -1.1% | 15,800 |
| 2017/10/25 | 4,625 | 4,625 | 4,460 | 4,465 | -135 | -2.9% | 22,200 |
| 2017/10/24 | 4,655 | 4,695 | 4,580 | 4,600 | -110 | -2.3% | 16,300 |
| 2017/10/23 | 4,495 | 4,740 | 4,475 | 4,710 | +285 | +6.4% | 42,200 |
| 2017/10/20 | 4,425 | 4,460 | 4,390 | 4,425 | ±0 | ±0% | 16,000 |
| 2017/10/19 | 4,415 | 4,525 | 4,380 | 4,425 | +10 | +0.2% | 21,400 |
| 2017/10/18 | 4,585 | 4,585 | 4,400 | 4,415 | -100 | -2.2% | 26,300 |
| 2017/10/17 | 4,450 | 4,570 | 4,400 | 4,515 | +130 | +3% | 38,200 |
| 2017/10/16 | 4,670 | 4,670 | 4,365 | 4,385 | -315 | -6.7% | 106,800 |
| 2017/10/13 | 4,840 | 4,840 | 4,575 | 4,700 | -120 | -2.5% | 67,300 |
| 2017/10/12 | 5,030 | 5,050 | 4,810 | 4,820 | -180 | -3.6% | 62,500 |
| 2017/10/11 | 5,350 | 5,550 | 4,960 | 5,000 | -150 | -2.9% | 154,900 |
| 2017/10/10 | 4,855 | 5,150 | 4,815 | 5,150 | +370 | +7.7% | 79,600 |
| 2017/10/06 | 4,720 | 4,835 | 4,720 | 4,780 | ±0 | ±0% | 26,300 |
| 2017/10/05 | 4,850 | 4,850 | 4,715 | 4,780 | +70 | +1.5% | 21,500 |
| 2017/10/04 | 4,760 | 4,785 | 4,700 | 4,710 | -50 | -1.1% | 21,000 |
| 2017/10/03 | 4,850 | 4,850 | 4,750 | 4,760 | -90 | -1.9% | 18,400 |
| 2017/10/02 | 4,855 | 4,925 | 4,815 | 4,850 | +25 | +0.5% | 15,500 |
| 2017/09/29 | 4,920 | 4,920 | 4,740 | 4,825 | -95 | -1.9% | 23,500 |
| 2017/09/28 | 5,010 | 5,100 | 4,850 | 4,920 | -75 | -1.5% | 28,600 |
| 2017/09/27 | 4,970 | 5,030 | 4,900 | 4,995 | +25 | +0.5% | 15,100 |
| 2017/09/26 | 5,030 | 5,055 | 4,930 | 4,970 | -175 | -3.4% | 21,600 |
| 2017/09/25 | 5,060 | 5,150 | 4,875 | 5,145 | +160 | +3.2% | 37,400 |
1701～
1750
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
