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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,325 | 1,330 | 1,275 | 1,275 | -60 | -4.5% | 8,000 |
| 2008/07/16 | 1,360 | 1,370 | 1,310 | 1,335 | -35 | -2.6% | 7,000 |
| 2008/07/15 | 1,400 | 1,400 | 1,335 | 1,370 | +20 | +1.5% | 10,000 |
| 2008/07/14 | 1,360 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 2008/07/11 | 1,365 | 1,395 | 1,350 | 1,360 | ±0 | ±0% | 2,200 |
| 2008/07/10 | 1,450 | 1,450 | 1,350 | 1,360 | -40 | -2.9% | 7,600 |
| 2008/07/09 | 1,380 | 1,405 | 1,380 | 1,400 | +35 | +2.6% | 1,600 |
| 2008/07/08 | 1,390 | 1,390 | 1,355 | 1,365 | -10 | -0.7% | 3,800 |
| 2008/07/07 | 1,370 | 1,375 | 1,360 | 1,375 | +15 | +1.1% | 3,200 |
| 2008/07/04 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 3,600 |
| 2008/07/03 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 2,800 |
| 2008/07/02 | 1,495 | 1,495 | 1,425 | 1,425 | -75 | -5% | 7,000 |
| 2008/07/01 | 1,500 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 1,000 |
| 2008/06/30 | 1,495 | 1,505 | 1,495 | 1,505 | -5 | -0.3% | 1,000 |
| 2008/06/27 | 1,495 | 1,510 | 1,490 | 1,510 | -5 | -0.3% | 1,200 |
| 2008/06/26 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 2,000 |
| 2008/06/25 | 1,530 | 1,530 | 1,495 | 1,515 | -5 | -0.3% | 3,000 |
| 2008/06/24 | 1,510 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 1,400 |
| 2008/06/23 | 1,510 | 1,510 | 1,460 | 1,510 | -15 | -1% | 2,600 |
| 2008/06/20 | 1,525 | 1,525 | 1,520 | 1,525 | -5 | -0.3% | 2,200 |
| 2008/06/19 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 2,600 |
| 2008/06/18 | 1,545 | 1,555 | 1,525 | 1,530 | -5 | -0.3% | 6,600 |
| 2008/06/17 | 1,520 | 1,535 | 1,510 | 1,535 | +10 | +0.7% | 5,800 |
| 2008/06/16 | 1,535 | 1,535 | 1,520 | 1,525 | +15 | +1% | 1,400 |
| 2008/06/13 | 1,570 | 1,570 | 1,510 | 1,510 | +5 | +0.3% | 2,000 |
| 2008/06/12 | 1,515 | 1,535 | 1,505 | 1,505 | -10 | -0.7% | 7,200 |
| 2008/06/11 | 1,510 | 1,515 | 1,510 | 1,515 | -40 | -2.6% | 1,600 |
| 2008/06/10 | 1,585 | 1,585 | 1,550 | 1,555 | -5 | -0.3% | 3,000 |
| 2008/06/09 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 1,400 |
| 2008/06/06 | 1,575 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/06/05 | 1,575 | 1,575 | 1,540 | 1,550 | ±0 | ±0% | 2,200 |
| 2008/06/04 | 1,555 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2008/06/03 | 1,580 | 1,585 | 1,550 | 1,550 | -5 | -0.3% | 2,400 |
| 2008/06/02 | 1,555 | 1,555 | 1,550 | 1,555 | ±0 | ±0% | 1,600 |
| 2008/05/30 | 1,575 | 1,575 | 1,555 | 1,555 | -15 | -1% | 1,400 |
| 2008/05/29 | 1,565 | 1,570 | 1,565 | 1,570 | -20 | -1.3% | 1,200 |
| 2008/05/28 | 1,520 | 1,590 | 1,515 | 1,590 | +65 | +4.3% | 4,800 |
| 2008/05/27 | 1,550 | 1,550 | 1,525 | 1,525 | -35 | -2.2% | 1,400 |
| 2008/05/26 | 1,590 | 1,595 | 1,560 | 1,560 | -50 | -3.1% | 3,000 |
| 2008/05/23 | 1,585 | 1,625 | 1,585 | 1,610 | +85 | +5.6% | 6,400 |
| 2008/05/22 | 1,505 | 1,525 | 1,505 | 1,525 | -15 | -1% | 2,600 |
| 2008/05/21 | 1,535 | 1,550 | 1,535 | 1,540 | -20 | -1.3% | 3,000 |
| 2008/05/20 | 1,555 | 1,560 | 1,550 | 1,560 | +5 | +0.3% | 2,800 |
| 2008/05/19 | 1,555 | 1,570 | 1,550 | 1,555 | +5 | +0.3% | 2,800 |
| 2008/05/16 | 1,505 | 1,575 | 1,505 | 1,550 | +50 | +3.3% | 4,800 |
| 2008/05/15 | 1,525 | 1,525 | 1,480 | 1,500 | -75 | -4.8% | 17,000 |
| 2008/05/14 | 1,550 | 1,575 | 1,505 | 1,575 | -25 | -1.6% | 1,400 |
| 2008/05/13 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 6,400 |
| 2008/05/12 | 1,590 | 1,620 | 1,590 | 1,620 | -20 | -1.2% | 5,600 |
| 2008/05/09 | 1,615 | 1,650 | 1,590 | 1,640 | +65 | +4.1% | 8,600 |
4001～
4050
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
