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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,065 | 1,080 | 1,035 | 1,045 | -20 | -1.9% | 14,800 |
| 2015/02/04 | 1,075 | 1,090 | 1,065 | 1,065 | -5 | -0.5% | 9,800 |
| 2015/02/03 | 1,065 | 1,080 | 1,065 | 1,070 | +5 | +0.5% | 12,800 |
| 2015/02/02 | 1,060 | 1,085 | 1,060 | 1,065 | -35 | -3.2% | 15,600 |
| 2015/01/30 | 1,095 | 1,110 | 1,090 | 1,100 | +5 | +0.5% | 8,200 |
| 2015/01/29 | 1,120 | 1,120 | 1,085 | 1,095 | -25 | -2.2% | 12,000 |
| 2015/01/28 | 1,090 | 1,125 | 1,090 | 1,120 | +25 | +2.3% | 11,400 |
| 2015/01/27 | 1,095 | 1,100 | 1,090 | 1,095 | +5 | +0.5% | 3,800 |
| 2015/01/26 | 1,090 | 1,095 | 1,090 | 1,090 | +10 | +0.9% | 1,000 |
| 2015/01/23 | 1,085 | 1,085 | 1,075 | 1,080 | -5 | -0.5% | 6,000 |
| 2015/01/22 | 1,100 | 1,100 | 1,085 | 1,085 | -5 | -0.5% | 800 |
| 2015/01/21 | 1,085 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 1,400 |
| 2015/01/20 | 1,090 | 1,105 | 1,085 | 1,085 | -5 | -0.5% | 5,000 |
| 2015/01/19 | 1,095 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 2,400 |
| 2015/01/16 | 1,085 | 1,085 | 1,080 | 1,085 | -15 | -1.4% | 6,800 |
| 2015/01/15 | 1,080 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 4,000 |
| 2015/01/14 | 1,085 | 1,090 | 1,085 | 1,090 | ±0 | ±0% | 3,200 |
| 2015/01/13 | 1,110 | 1,110 | 1,080 | 1,090 | -30 | -2.7% | 6,600 |
| 2015/01/09 | 1,110 | 1,120 | 1,095 | 1,120 | +10 | +0.9% | 12,400 |
| 2015/01/08 | 1,090 | 1,115 | 1,085 | 1,110 | +25 | +2.3% | 16,400 |
| 2015/01/07 | 1,075 | 1,095 | 1,070 | 1,085 | ±0 | ±0% | 5,600 |
| 2015/01/06 | 1,080 | 1,085 | 1,070 | 1,085 | -5 | -0.5% | 6,000 |
| 2015/01/05 | 1,090 | 1,095 | 1,085 | 1,090 | +5 | +0.5% | 2,600 |
| 2014/12/30 | 1,090 | 1,100 | 1,075 | 1,085 | -10 | -0.9% | 10,800 |
| 2014/12/29 | 1,095 | 1,100 | 1,075 | 1,095 | +30 | +2.8% | 4,200 |
| 2014/12/26 | 1,065 | 1,080 | 1,065 | 1,065 | ±0 | ±0% | 13,000 |
| 2014/12/25 | 1,065 | 1,075 | 1,065 | 1,065 | -5 | -0.5% | 7,000 |
| 2014/12/24 | 1,065 | 1,070 | 1,060 | 1,070 | +5 | +0.5% | 5,800 |
| 2014/12/22 | 1,060 | 1,070 | 1,055 | 1,065 | +10 | +0.9% | 13,200 |
| 2014/12/19 | 1,070 | 1,070 | 1,055 | 1,055 | ±0 | ±0% | 5,600 |
| 2014/12/18 | 1,055 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 7,000 |
| 2014/12/17 | 1,055 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 2,800 |
| 2014/12/16 | 1,055 | 1,055 | 1,045 | 1,050 | ±0 | ±0% | 12,000 |
| 2014/12/15 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 17,400 |
| 2014/12/12 | 1,040 | 1,065 | 1,040 | 1,050 | +5 | +0.5% | 6,600 |
| 2014/12/11 | 1,050 | 1,050 | 1,025 | 1,045 | -5 | -0.5% | 2,600 |
| 2014/12/10 | 1,050 | 1,050 | 1,040 | 1,050 | -5 | -0.5% | 4,400 |
| 2014/12/09 | 1,055 | 1,060 | 1,055 | 1,055 | ±0 | ±0% | 3,000 |
| 2014/12/08 | 1,055 | 1,060 | 1,045 | 1,055 | +10 | +1% | 4,400 |
| 2014/12/05 | 1,045 | 1,050 | 1,045 | 1,045 | -5 | -0.5% | 4,400 |
| 2014/12/04 | 1,050 | 1,055 | 1,045 | 1,050 | +5 | +0.5% | 2,200 |
| 2014/12/03 | 1,050 | 1,065 | 1,045 | 1,045 | -10 | -0.9% | 5,600 |
| 2014/12/02 | 1,060 | 1,070 | 1,050 | 1,055 | +10 | +1% | 6,600 |
| 2014/12/01 | 1,035 | 1,055 | 1,035 | 1,045 | +15 | +1.5% | 4,400 |
| 2014/11/28 | 1,015 | 1,035 | 1,015 | 1,030 | +5 | +0.5% | 4,400 |
| 2014/11/27 | 1,030 | 1,030 | 1,025 | 1,025 | -5 | -0.5% | 4,400 |
| 2014/11/26 | 1,025 | 1,040 | 1,025 | 1,030 | +10 | +1% | 2,800 |
| 2014/11/25 | 1,030 | 1,030 | 1,010 | 1,020 | ±0 | ±0% | 4,800 |
| 2014/11/21 | 1,025 | 1,030 | 1,020 | 1,020 | -15 | -1.4% | 3,600 |
| 2014/11/20 | 1,025 | 1,035 | 1,025 | 1,035 | +15 | +1.5% | 2,800 |
2551～
2600
件表示中 / 6994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 | 182,500円 | - | - | - | - | 0.23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 |
| アルチザ | 66,800円 | +10.3% | +731.1% | 2.99% | 22.47倍 | 0.88倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ピクセラ | 9,100円 | - | - | 0.00% | - | 11.42倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| ミナトＨＤ | 75,700円 | -2.2% | +28.9% | 1.98% | 11.69倍 | 0.95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 |
| 京 写 | 39,500円 | +2.9% | +21.0% | 3.54% | 7.17倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
