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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 4,640 | 4,640 | 4,640 | 4,640 | +215 | +4.9% | 1,200 |
| 2006/12/07 | 4,425 | 4,425 | 4,425 | 4,425 | ±0 | ±0% | 1,200 |
| 2006/12/06 | 4,500 | 4,500 | 4,225 | 4,425 | -5 | -0.1% | 12,400 |
| 2006/12/05 | 4,700 | 4,700 | 4,400 | 4,430 | -395 | -8.2% | 5,200 |
| 2006/12/04 | 4,825 | 4,825 | 4,825 | 4,825 | ±0 | ±0% | 400 |
| 2006/12/01 | 4,825 | 4,825 | 4,825 | 4,825 | +125 | +2.7% | 400 |
| 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 |
4551～
4600
件表示中 / 6996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 | 180,600円 | - | - | - | - | 0.23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 |
| 日タングス | 123,900円 | +3.3% | +0.8% | 4.04% | 8.58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 |
| アルチザ | 66,000円 | +10.3% | +731.1% | 3.03% | 22.20倍 | 0.87倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| ミナトＨＤ | 75,600円 | -2.2% | +28.9% | 1.98% | 11.67倍 | 0.95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 |
| 京 写 | 39,300円 | +2.9% | +21.0% | 3.56% | 7.14倍 | 0.58倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
