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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,080 | 1,130 | 1,065 | 1,125 | +35 | +3.2% | 6,200 |
| 2010/03/09 | 1,085 | 1,100 | 1,085 | 1,090 | +15 | +1.4% | 3,800 |
| 2010/03/08 | 1,055 | 1,085 | 1,055 | 1,075 | +25 | +2.4% | 1,800 |
| 2010/03/05 | 1,050 | 1,050 | 1,030 | 1,050 | ±0 | ±0% | 1,200 |
| 2010/03/04 | 1,050 | 1,065 | 1,050 | 1,050 | +5 | +0.5% | 1,600 |
| 2010/03/03 | 1,035 | 1,045 | 1,015 | 1,045 | +10 | +1% | 1,400 |
| 2010/03/02 | 1,065 | 1,065 | 1,025 | 1,035 | -30 | -2.8% | 1,000 |
| 2010/03/01 | 1,010 | 1,065 | 990 | 1,065 | +75 | +7.6% | 2,800 |
| 2010/02/26 | 995 | 995 | 990 | 990 | -10 | -1% | 800 |
| 2010/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 200 |
| 2010/02/24 | 995 | 1,000 | 995 | 995 | - | - | 1,000 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 1,015 | 1,040 | 1,015 | 1,025 | +25 | +2.5% | 800 |
| 2010/02/19 | 1,050 | 1,050 | 1,000 | 1,000 | ±0 | ±0% | 1,600 |
| 2010/02/18 | 1,010 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2010/02/17 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 1,000 |
| 2010/02/16 | 990 | 990 | 980 | 980 | -15 | -1.5% | 1,200 |
| 2010/02/15 | 995 | 995 | 995 | 995 | -5 | -0.5% | 4,800 |
| 2010/02/12 | 995 | 1,000 | 990 | 1,000 | +10 | +1% | 13,600 |
| 2010/02/10 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 3,800 |
| 2010/02/09 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2010/02/08 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,600 |
| 2010/02/05 | 990 | 1,010 | 975 | 1,010 | +15 | +1.5% | 2,600 |
| 2010/02/04 | 1,010 | 1,030 | 995 | 995 | -10 | -1% | 3,400 |
| 2010/02/03 | 1,020 | 1,020 | 1,005 | 1,005 | -15 | -1.5% | 1,000 |
| 2010/02/02 | 1,000 | 1,020 | 995 | 1,020 | +20 | +2% | 3,000 |
| 2010/02/01 | 1,045 | 1,045 | 1,000 | 1,000 | +20 | +2% | 1,200 |
| 2010/01/29 | 990 | 990 | 980 | 980 | -10 | -1% | 2,600 |
| 2010/01/28 | 990 | 990 | 990 | 990 | - | - | 1,600 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 1,020 | 1,020 | 1,005 | 1,005 | +15 | +1.5% | 800 |
| 2010/01/25 | 1,005 | 1,005 | 990 | 990 | -10 | -1% | 1,200 |
| 2010/01/22 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 600 |
| 2010/01/21 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 2,600 |
| 2010/01/20 | 1,045 | 1,045 | 1,010 | 1,010 | -35 | -3.3% | 2,400 |
| 2010/01/19 | 1,050 | 1,050 | 1,040 | 1,045 | +5 | +0.5% | 5,600 |
| 2010/01/18 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 1,200 |
| 2010/01/15 | 1,050 | 1,050 | 1,040 | 1,040 | +20 | +2% | 5,000 |
| 2010/01/14 | 1,020 | 1,045 | 1,015 | 1,020 | +5 | +0.5% | 2,800 |
| 2010/01/13 | 1,015 | 1,030 | 1,015 | 1,015 | -20 | -1.9% | 1,800 |
| 2010/01/12 | 1,015 | 1,035 | 1,005 | 1,035 | +20 | +2% | 2,600 |
| 2010/01/08 | 1,025 | 1,025 | 1,015 | 1,015 | -10 | -1% | 4,400 |
| 2010/01/07 | 1,025 | 1,040 | 1,015 | 1,025 | +30 | +3% | 3,200 |
| 2010/01/06 | 1,040 | 1,045 | 975 | 995 | +20 | +2.1% | 2,600 |
| 2010/01/05 | 1,010 | 1,010 | 975 | 975 | +35 | +3.7% | 3,600 |
| 2010/01/04 | 930 | 940 | 930 | 940 | +15 | +1.6% | 1,600 |
| 2009/12/30 | 925 | 935 | 925 | 925 | +5 | +0.5% | 1,400 |
| 2009/12/29 | 920 | 920 | 920 | 920 | +10 | +1.1% | 1,000 |
| 2009/12/28 | 885 | 910 | 885 | 910 | +35 | +4% | 5,400 |
| 2009/12/25 | 880 | 880 | 870 | 875 | +10 | +1.2% | 1,000 |
3601～
3650
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 | 192,600円 | -4.1% | -74.0% | 2.60% | 12.04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 | 89,200円 | +5.2% | -45.7% | 1.57% | 13.74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 | 88,900円 | +1.1% | +7.4% | 3.60% | 17.34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
