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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,300 | 1,330 | 1,225 | 1,315 | +10 | +0.8% | 6,000 |
| 2009/07/27 | 1,315 | 1,350 | 1,300 | 1,305 | -45 | -3.3% | 4,200 |
| 2009/07/24 | 1,310 | 1,350 | 1,310 | 1,350 | +50 | +3.8% | 3,000 |
| 2009/07/23 | 1,310 | 1,310 | 1,295 | 1,300 | -5 | -0.4% | 1,000 |
| 2009/07/22 | 1,310 | 1,325 | 1,305 | 1,305 | -45 | -3.3% | 1,000 |
| 2009/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 400 |
| 2009/07/17 | 1,360 | 1,360 | 1,350 | 1,350 | +15 | +1.1% | 1,400 |
| 2009/07/16 | 1,405 | 1,405 | 1,300 | 1,335 | -30 | -2.2% | 5,400 |
| 2009/07/15 | 1,370 | 1,370 | 1,365 | 1,365 | +45 | +3.4% | 5,800 |
| 2009/07/14 | 1,285 | 1,320 | 1,280 | 1,320 | +60 | +4.8% | 2,000 |
| 2009/07/13 | 1,375 | 1,375 | 1,260 | 1,260 | -140 | -10% | 3,800 |
| 2009/07/10 | 1,380 | 1,400 | 1,355 | 1,400 | +20 | +1.4% | 11,400 |
| 2009/07/09 | 1,340 | 1,385 | 1,315 | 1,380 | +60 | +4.5% | 6,200 |
| 2009/07/08 | 1,325 | 1,325 | 1,295 | 1,320 | -35 | -2.6% | 5,400 |
| 2009/07/07 | 1,400 | 1,400 | 1,325 | 1,355 | -35 | -2.5% | 7,400 |
| 2009/07/06 | 1,385 | 1,415 | 1,385 | 1,390 | -15 | -1.1% | 5,600 |
| 2009/07/03 | 1,385 | 1,425 | 1,375 | 1,405 | ±0 | ±0% | 12,600 |
| 2009/07/02 | 1,370 | 1,465 | 1,350 | 1,405 | +60 | +4.5% | 12,200 |
| 2009/07/01 | 1,335 | 1,370 | 1,320 | 1,345 | +15 | +1.1% | 7,200 |
| 2009/06/30 | 1,330 | 1,335 | 1,310 | 1,330 | ±0 | ±0% | 5,600 |
| 2009/06/29 | 1,360 | 1,360 | 1,320 | 1,330 | -15 | -1.1% | 8,200 |
| 2009/06/26 | 1,325 | 1,345 | 1,305 | 1,345 | +35 | +2.7% | 12,400 |
| 2009/06/25 | 1,295 | 1,310 | 1,290 | 1,310 | +40 | +3.1% | 9,200 |
| 2009/06/24 | 1,250 | 1,270 | 1,225 | 1,270 | +30 | +2.4% | 2,000 |
| 2009/06/23 | 1,250 | 1,250 | 1,225 | 1,240 | -30 | -2.4% | 2,400 |
| 2009/06/22 | 1,245 | 1,295 | 1,235 | 1,270 | +5 | +0.4% | 2,800 |
| 2009/06/19 | 1,275 | 1,280 | 1,245 | 1,265 | ±0 | ±0% | 8,400 |
| 2009/06/18 | 1,240 | 1,275 | 1,210 | 1,265 | +70 | +5.9% | 5,400 |
| 2009/06/17 | 1,195 | 1,210 | 1,175 | 1,195 | -30 | -2.4% | 8,200 |
| 2009/06/16 | 1,295 | 1,295 | 1,225 | 1,225 | -75 | -5.8% | 10,000 |
| 2009/06/15 | 1,325 | 1,335 | 1,295 | 1,300 | +10 | +0.8% | 11,400 |
| 2009/06/12 | 1,315 | 1,315 | 1,285 | 1,290 | ±0 | ±0% | 15,600 |
| 2009/06/11 | 1,320 | 1,320 | 1,270 | 1,290 | +20 | +1.6% | 8,600 |
| 2009/06/10 | 1,200 | 1,290 | 1,200 | 1,270 | +70 | +5.8% | 14,000 |
| 2009/06/09 | 1,210 | 1,215 | 1,190 | 1,200 | ±0 | ±0% | 11,600 |
| 2009/06/08 | 1,220 | 1,245 | 1,195 | 1,200 | -5 | -0.4% | 17,400 |
| 2009/06/05 | 1,095 | 1,205 | 1,095 | 1,205 | +130 | +12.1% | 16,600 |
| 2009/06/04 | 1,065 | 1,075 | 1,050 | 1,075 | +5 | +0.5% | 4,000 |
| 2009/06/03 | 1,075 | 1,075 | 1,045 | 1,070 | -15 | -1.4% | 6,400 |
| 2009/06/02 | 1,050 | 1,120 | 1,025 | 1,085 | +85 | +8.5% | 28,200 |
| 2009/06/01 | 990 | 1,010 | 990 | 1,000 | +30 | +3.1% | 12,400 |
| 2009/05/29 | 975 | 975 | 945 | 970 | +10 | +1% | 5,600 |
| 2009/05/28 | 955 | 965 | 930 | 960 | +30 | +3.2% | 6,200 |
| 2009/05/27 | 945 | 945 | 900 | 930 | +30 | +3.3% | 11,400 |
| 2009/05/26 | 870 | 910 | 870 | 900 | +35 | +4% | 7,400 |
| 2009/05/25 | 815 | 870 | 815 | 865 | +55 | +6.8% | 6,200 |
| 2009/05/22 | 790 | 810 | 790 | 810 | -5 | -0.6% | 3,600 |
| 2009/05/21 | 820 | 820 | 815 | 815 | +25 | +3.2% | 1,400 |
| 2009/05/20 | 820 | 820 | 790 | 790 | ±0 | ±0% | 5,600 |
| 2009/05/19 | 795 | 795 | 780 | 790 | +25 | +3.3% | 2,200 |
3751～
3800
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 | 192,400円 | -4.1% | -74.0% | 2.60% | 12.03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 | 56,800円 | +8.3% | +61.8% | 5.28% | 3.79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 | 87,400円 | +5.2% | -45.7% | 1.60% | 13.46倍 | 1.11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 | 121,400円 | +4.7% | +1.8% | 4.12% | 10.52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 | 89,400円 | +1.1% | +7.4% | 3.58% | 17.43倍 | 0.51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
