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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,175 | 1,205 | 1,175 | 1,175 | -25 | -2.1% | 1,600 |
| 2010/05/25 | 1,220 | 1,220 | 1,200 | 1,200 | -30 | -2.4% | 1,600 |
| 2010/05/24 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 600 |
| 2010/05/21 | 1,185 | 1,220 | 1,145 | 1,220 | -30 | -2.4% | 3,200 |
| 2010/05/20 | 1,255 | 1,275 | 1,250 | 1,250 | -5 | -0.4% | 5,000 |
| 2010/05/19 | 1,225 | 1,305 | 1,210 | 1,255 | -20 | -1.6% | 2,800 |
| 2010/05/18 | 1,310 | 1,325 | 1,275 | 1,275 | -35 | -2.7% | 3,800 |
| 2010/05/17 | 1,370 | 1,370 | 1,310 | 1,310 | -140 | -9.7% | 2,200 |
| 2010/05/14 | 1,425 | 1,450 | 1,395 | 1,450 | +65 | +4.7% | 2,200 |
| 2010/05/13 | 1,355 | 1,385 | 1,355 | 1,385 | +40 | +3% | 600 |
| 2010/05/12 | 1,345 | 1,345 | 1,315 | 1,345 | -5 | -0.4% | 1,200 |
| 2010/05/11 | 1,370 | 1,370 | 1,350 | 1,350 | +5 | +0.4% | 2,200 |
| 2010/05/10 | 1,305 | 1,350 | 1,305 | 1,345 | -20 | -1.5% | 6,600 |
| 2010/05/07 | 1,335 | 1,375 | 1,330 | 1,365 | -75 | -5.2% | 4,800 |
| 2010/05/06 | 1,450 | 1,470 | 1,435 | 1,440 | -60 | -4% | 3,800 |
| 2010/04/30 | 1,495 | 1,505 | 1,485 | 1,500 | +30 | +2% | 1,800 |
| 2010/04/28 | 1,490 | 1,490 | 1,450 | 1,470 | -30 | -2% | 2,200 |
| 2010/04/27 | 1,505 | 1,505 | 1,475 | 1,500 | +30 | +2% | 4,600 |
| 2010/04/26 | 1,515 | 1,525 | 1,470 | 1,470 | +20 | +1.4% | 4,600 |
| 2010/04/23 | 1,410 | 1,450 | 1,410 | 1,450 | +55 | +3.9% | 3,000 |
| 2010/04/22 | 1,410 | 1,415 | 1,385 | 1,395 | -20 | -1.4% | 1,800 |
| 2010/04/21 | 1,420 | 1,420 | 1,415 | 1,415 | +15 | +1.1% | 1,800 |
| 2010/04/20 | 1,390 | 1,410 | 1,390 | 1,400 | +20 | +1.4% | 3,400 |
| 2010/04/19 | 1,375 | 1,415 | 1,375 | 1,380 | -35 | -2.5% | 3,400 |
| 2010/04/16 | 1,470 | 1,470 | 1,415 | 1,415 | -55 | -3.7% | 1,600 |
| 2010/04/15 | 1,440 | 1,470 | 1,440 | 1,470 | +40 | +2.8% | 4,600 |
| 2010/04/14 | 1,470 | 1,475 | 1,420 | 1,430 | -45 | -3.1% | 6,600 |
| 2010/04/13 | 1,505 | 1,510 | 1,475 | 1,475 | -35 | -2.3% | 6,200 |
| 2010/04/12 | 1,505 | 1,550 | 1,500 | 1,510 | +40 | +2.7% | 15,000 |
| 2010/04/09 | 1,400 | 1,500 | 1,400 | 1,470 | +120 | +8.9% | 23,400 |
| 2010/04/08 | 1,345 | 1,350 | 1,330 | 1,350 | +15 | +1.1% | 4,400 |
| 2010/04/07 | 1,325 | 1,335 | 1,325 | 1,335 | +10 | +0.8% | 1,600 |
| 2010/04/06 | 1,320 | 1,325 | 1,320 | 1,325 | +15 | +1.1% | 1,800 |
| 2010/04/05 | 1,295 | 1,325 | 1,295 | 1,310 | +30 | +2.3% | 4,800 |
| 2010/04/02 | 1,300 | 1,320 | 1,280 | 1,280 | +20 | +1.6% | 3,600 |
| 2010/04/01 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 600 |
| 2010/03/31 | 1,300 | 1,300 | 1,210 | 1,250 | -50 | -3.8% | 11,600 |
| 2010/03/30 | 1,285 | 1,300 | 1,285 | 1,300 | +30 | +2.4% | 2,200 |
| 2010/03/29 | 1,280 | 1,320 | 1,265 | 1,270 | -30 | -2.3% | 2,000 |
| 2010/03/26 | 1,285 | 1,340 | 1,285 | 1,300 | +25 | +2% | 3,800 |
| 2010/03/25 | 1,295 | 1,295 | 1,260 | 1,275 | +20 | +1.6% | 2,800 |
| 2010/03/24 | 1,275 | 1,275 | 1,255 | 1,255 | -20 | -1.6% | 2,800 |
| 2010/03/23 | 1,255 | 1,275 | 1,250 | 1,275 | ±0 | ±0% | 3,600 |
| 2010/03/19 | 1,260 | 1,275 | 1,260 | 1,275 | +20 | +1.6% | 3,800 |
| 2010/03/18 | 1,260 | 1,260 | 1,245 | 1,255 | -5 | -0.4% | 1,600 |
| 2010/03/17 | 1,225 | 1,260 | 1,215 | 1,260 | -5 | -0.4% | 1,800 |
| 2010/03/16 | 1,280 | 1,280 | 1,250 | 1,265 | +25 | +2% | 8,800 |
| 2010/03/15 | 1,180 | 1,275 | 1,180 | 1,240 | +75 | +6.4% | 8,000 |
| 2010/03/12 | 1,170 | 1,170 | 1,145 | 1,165 | +35 | +3.1% | 2,800 |
| 2010/03/11 | 1,150 | 1,165 | 1,130 | 1,130 | +5 | +0.4% | 2,800 |
3551～
3600
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 | 193,400円 | -4.1% | -74.0% | 2.59% | 12.09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 | 56,500円 | +8.3% | +61.8% | 5.31% | 3.77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 | 88,800円 | +5.2% | -45.7% | 1.58% | 13.68倍 | 1.13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 | 120,700円 | +4.7% | +1.8% | 4.14% | 10.46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 | 88,800円 | +1.1% | +7.4% | 3.60% | 17.32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
