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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 930 | 945 | 930 | 945 | -20 | -2.1% | 10,000 |
| 2015/09/04 | 985 | 990 | 965 | 965 | -20 | -2% | 4,200 |
| 2015/09/03 | 990 | 995 | 970 | 985 | -5 | -0.5% | 5,000 |
| 2015/09/02 | 995 | 1,020 | 990 | 990 | -10 | -1% | 2,400 |
| 2015/09/01 | 1,025 | 1,025 | 1,000 | 1,000 | -20 | -2% | 3,400 |
| 2015/08/31 | 1,005 | 1,020 | 1,005 | 1,020 | +5 | +0.5% | 1,400 |
| 2015/08/28 | 1,025 | 1,030 | 1,015 | 1,015 | -5 | -0.5% | 3,200 |
| 2015/08/27 | 995 | 1,025 | 995 | 1,020 | +45 | +4.6% | 3,400 |
| 2015/08/26 | 975 | 975 | 940 | 975 | +35 | +3.7% | 5,200 |
| 2015/08/25 | 955 | 980 | 920 | 940 | -40 | -4.1% | 12,600 |
| 2015/08/24 | 1,020 | 1,020 | 980 | 980 | -65 | -6.2% | 13,200 |
| 2015/08/21 | 1,055 | 1,060 | 1,045 | 1,045 | -15 | -1.4% | 2,800 |
| 2015/08/20 | 1,065 | 1,075 | 1,060 | 1,060 | -15 | -1.4% | 4,600 |
| 2015/08/19 | 1,075 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 1,200 |
| 2015/08/18 | 1,070 | 1,075 | 1,070 | 1,075 | +5 | +0.5% | 1,200 |
| 2015/08/17 | 1,080 | 1,080 | 1,070 | 1,070 | -15 | -1.4% | 2,800 |
| 2015/08/14 | 1,080 | 1,095 | 1,080 | 1,085 | ±0 | ±0% | 2,200 |
| 2015/08/13 | 1,080 | 1,085 | 1,075 | 1,085 | ±0 | ±0% | 5,000 |
| 2015/08/12 | 1,090 | 1,095 | 1,085 | 1,085 | -15 | -1.4% | 5,200 |
| 2015/08/11 | 1,090 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 5,200 |
| 2015/08/10 | 1,110 | 1,110 | 1,095 | 1,095 | -35 | -3.1% | 6,400 |
| 2015/08/07 | 1,135 | 1,135 | 1,125 | 1,130 | -5 | -0.4% | 2,200 |
| 2015/08/06 | 1,130 | 1,135 | 1,130 | 1,135 | +5 | +0.4% | 3,800 |
| 2015/08/05 | 1,125 | 1,130 | 1,120 | 1,130 | +5 | +0.4% | 3,000 |
| 2015/08/04 | 1,130 | 1,130 | 1,125 | 1,125 | -20 | -1.7% | 2,600 |
| 2015/08/03 | 1,125 | 1,145 | 1,125 | 1,145 | ±0 | ±0% | 1,600 |
| 2015/07/31 | 1,145 | 1,145 | 1,125 | 1,145 | -5 | -0.4% | 1,800 |
| 2015/07/30 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 2,400 |
| 2015/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 400 |
| 2015/07/28 | 1,120 | 1,135 | 1,115 | 1,135 | -15 | -1.3% | 3,400 |
| 2015/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 200 |
| 2015/07/24 | 1,130 | 1,130 | 1,130 | 1,130 | -20 | -1.7% | 1,400 |
| 2015/07/23 | 1,130 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 2,200 |
| 2015/07/22 | 1,120 | 1,130 | 1,120 | 1,130 | -25 | -2.2% | 1,800 |
| 2015/07/21 | 1,165 | 1,165 | 1,140 | 1,155 | -10 | -0.9% | 4,600 |
| 2015/07/17 | 1,155 | 1,170 | 1,150 | 1,165 | +15 | +1.3% | 4,000 |
| 2015/07/16 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 4,800 |
| 2015/07/15 | 1,145 | 1,150 | 1,120 | 1,150 | +25 | +2.2% | 7,400 |
| 2015/07/14 | 1,115 | 1,140 | 1,115 | 1,125 | +10 | +0.9% | 2,000 |
| 2015/07/13 | 1,095 | 1,120 | 1,095 | 1,115 | +20 | +1.8% | 3,200 |
| 2015/07/10 | 1,090 | 1,100 | 1,090 | 1,095 | ±0 | ±0% | 4,200 |
| 2015/07/09 | 1,075 | 1,095 | 1,055 | 1,095 | -10 | -0.9% | 18,200 |
| 2015/07/08 | 1,155 | 1,155 | 1,100 | 1,105 | -40 | -3.5% | 18,800 |
| 2015/07/07 | 1,160 | 1,160 | 1,145 | 1,145 | +5 | +0.4% | 1,400 |
| 2015/07/06 | 1,145 | 1,150 | 1,135 | 1,140 | -20 | -1.7% | 3,800 |
| 2015/07/03 | 1,155 | 1,160 | 1,155 | 1,160 | ±0 | ±0% | 1,400 |
| 2015/07/02 | 1,165 | 1,165 | 1,155 | 1,160 | +10 | +0.9% | 1,600 |
| 2015/07/01 | 1,150 | 1,150 | 1,110 | 1,150 | -20 | -1.7% | 18,600 |
| 2015/06/30 | 1,155 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 7,400 |
| 2015/06/29 | 1,175 | 1,175 | 1,140 | 1,150 | -40 | -3.4% | 17,600 |
2251～
2300
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
