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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 4,675 | 4,700 | 4,675 | 4,700 | - | - | 1,200 |
| 2006/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/28 | 4,700 | 4,700 | 4,625 | 4,625 | ±0 | ±0% | 800 |
| 2006/11/27 | 4,625 | 4,625 | 4,625 | 4,625 | - | - | 800 |
| 2006/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/22 | 4,605 | 4,610 | 4,605 | 4,610 | ±0 | ±0% | 3,200 |
| 2006/11/21 | 4,625 | 4,625 | 4,607.5 | 4,610 | -15 | -0.3% | 2,000 |
| 2006/11/20 | 4,825 | 4,825 | 4,625 | 4,625 | -75 | -1.6% | 2,400 |
| 2006/11/17 | 4,725 | 4,725 | 4,700 | 4,700 | -107.5 | -2.2% | 1,200 |
| 2006/11/16 | 4,807.5 | 4,807.5 | 4,807.5 | 4,807.5 | -5 | -0.1% | 400 |
| 2006/11/15 | 4,752.5 | 4,812.5 | 4,750 | 4,812.5 | +62.5 | +1.3% | 2,000 |
| 2006/11/14 | 4,750 | 4,750 | 4,750 | 4,750 | +50 | +1.1% | 400 |
| 2006/11/13 | 4,775 | 4,775 | 4,700 | 4,700 | -125 | -2.6% | 800 |
| 2006/11/10 | 4,822.5 | 4,825 | 4,775 | 4,825 | +2.5 | +0.1% | 2,000 |
| 2006/11/09 | 4,822.5 | 4,822.5 | 4,822.5 | 4,822.5 | -27.5 | -0.6% | 400 |
| 2006/11/08 | 4,850 | 4,850 | 4,850 | 4,850 | -75 | -1.5% | 1,600 |
| 2006/11/07 | 4,925 | 4,925 | 4,850 | 4,925 | +75 | +1.5% | 1,200 |
| 2006/11/06 | 4,840 | 4,850 | 4,840 | 4,850 | -62.5 | -1.3% | 800 |
| 2006/11/02 | 4,837.5 | 4,912.5 | 4,837.5 | 4,912.5 | -62.5 | -1.3% | 1,200 |
| 2006/11/01 | 4,980 | 4,980 | 4,975 | 4,975 | - | - | 800 |
| 2006/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/30 | 5,000 | 5,000 | 4,900 | 5,000 | +25 | +0.5% | 5,600 |
| 2006/10/27 | 4,890 | 4,975 | 4,890 | 4,975 | +137.5 | +2.8% | 1,200 |
| 2006/10/26 | 4,875 | 4,875 | 4,837.5 | 4,837.5 | -112.5 | -2.3% | 2,400 |
| 2006/10/25 | 4,862.5 | 4,950 | 4,825 | 4,950 | +120 | +2.5% | 6,800 |
| 2006/10/24 | 4,750 | 4,875 | 4,750 | 4,830 | +80 | +1.7% | 4,800 |
| 2006/10/23 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 2,400 |
| 2006/10/20 | 4,687.5 | 4,750 | 4,687.5 | 4,750 | ±0 | ±0% | 2,400 |
| 2006/10/19 | 4,747.5 | 4,750 | 4,737.5 | 4,750 | ±0 | ±0% | 4,000 |
| 2006/10/18 | 4,757.5 | 4,762.5 | 4,750 | 4,750 | ±0 | ±0% | 6,000 |
| 2006/10/17 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 400 |
| 2006/10/16 | 4,750 | 4,750 | 4,750 | 4,750 | ±0 | ±0% | 4,400 |
| 2006/10/13 | 4,747.5 | 4,750 | 4,747.5 | 4,750 | ±0 | ±0% | 4,000 |
| 2006/10/12 | 4,747.5 | 4,750 | 4,725 | 4,750 | ±0 | ±0% | 4,400 |
| 2006/10/11 | 4,700 | 4,750 | 4,700 | 4,750 | +125 | +2.7% | 3,600 |
| 2006/10/10 | 4,525 | 4,625 | 4,525 | 4,625 | -200 | -4.1% | 2,800 |
| 2006/10/06 | 4,892.5 | 4,892.5 | 4,742.5 | 4,825 | -75 | -1.5% | 2,400 |
| 2006/10/05 | 4,900 | 4,900 | 4,900 | 4,900 | +50 | +1% | 400 |
| 2006/10/04 | 4,847.5 | 4,850 | 4,775 | 4,850 | ±0 | ±0% | 2,000 |
| 2006/10/03 | 4,887.5 | 4,887.5 | 4,850 | 4,850 | -37.5 | -0.8% | 3,600 |
| 2006/10/02 | 4,887.5 | 4,887.5 | 4,812.5 | 4,887.5 | ±0 | ±0% | 1,600 |
| 2006/09/29 | 4,815 | 4,887.5 | 4,815 | 4,887.5 | +75 | +1.6% | 4,800 |
| 2006/09/28 | 4,812.5 | 4,812.5 | 4,812.5 | 4,812.5 | -12.5 | -0.3% | 1,600 |
| 2006/09/27 | 4,812.5 | 4,825 | 4,812.5 | 4,825 | - | - | 2,000 |
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 4,800 | 4,812.5 | 4,795 | 4,812.5 | +65 | +1.4% | 3,200 |
| 2006/09/22 | 4,747.5 | 4,750 | 4,747.5 | 4,747.5 | +45 | +1% | 2,800 |
| 2006/09/21 | 4,640 | 4,737.5 | 4,640 | 4,702.5 | +90 | +2% | 3,600 |
| 2006/09/20 | 4,612.5 | 4,612.5 | 4,612.5 | 4,612.5 | -102.5 | -2.2% | 6,000 |
| 2006/09/19 | 4,715 | 4,715 | 4,715 | 4,715 | +150 | +3.3% | 400 |
4401～
4450
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
