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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,270 | 3,300 | 3,230 | 3,270 | -20 | -0.6% | 9,500 |
| 2024/05/01 | 3,315 | 3,315 | 3,265 | 3,290 | +40 | +1.2% | 6,000 |
| 2024/04/30 | 3,235 | 3,365 | 3,235 | 3,250 | +5 | +0.2% | 21,600 |
| 2024/04/26 | 3,330 | 3,335 | 3,220 | 3,245 | -25 | -0.8% | 70,900 |
| 2024/04/25 | 3,280 | 3,300 | 3,260 | 3,270 | -20 | -0.6% | 5,200 |
| 2024/04/24 | 3,225 | 3,310 | 3,200 | 3,290 | +85 | +2.7% | 13,100 |
| 2024/04/23 | 3,225 | 3,225 | 3,180 | 3,205 | -10 | -0.3% | 5,700 |
| 2024/04/22 | 3,195 | 3,220 | 3,170 | 3,215 | +25 | +0.8% | 4,300 |
| 2024/04/19 | 3,195 | 3,195 | 3,110 | 3,190 | -45 | -1.4% | 9,400 |
| 2024/04/18 | 3,200 | 3,260 | 3,170 | 3,235 | +35 | +1.1% | 2,400 |
| 2024/04/17 | 3,190 | 3,230 | 3,145 | 3,200 | ±0 | ±0% | 12,900 |
| 2024/04/16 | 3,310 | 3,310 | 3,150 | 3,200 | -135 | -4% | 19,700 |
| 2024/04/15 | 3,275 | 3,335 | 3,275 | 3,335 | +25 | +0.8% | 1,600 |
| 2024/04/12 | 3,310 | 3,350 | 3,300 | 3,310 | +5 | +0.2% | 2,900 |
| 2024/04/11 | 3,240 | 3,330 | 3,240 | 3,305 | -35 | -1% | 35,400 |
| 2024/04/10 | 3,285 | 3,360 | 3,285 | 3,340 | ±0 | ±0% | 3,400 |
| 2024/04/09 | 3,345 | 3,345 | 3,315 | 3,340 | +35 | +1.1% | 1,400 |
| 2024/04/08 | 3,330 | 3,335 | 3,300 | 3,305 | ±0 | ±0% | 4,100 |
| 2024/04/05 | 3,320 | 3,355 | 3,295 | 3,305 | -80 | -2.4% | 8,600 |
| 2024/04/04 | 3,370 | 3,390 | 3,325 | 3,385 | +35 | +1% | 4,600 |
| 2024/04/03 | 3,300 | 3,375 | 3,255 | 3,350 | +20 | +0.6% | 4,000 |
| 2024/04/02 | 3,390 | 3,390 | 3,310 | 3,330 | -60 | -1.8% | 5,300 |
| 2024/04/01 | 3,465 | 3,465 | 3,360 | 3,390 | -80 | -2.3% | 21,200 |
| 2024/03/29 | 3,390 | 3,485 | 3,390 | 3,470 | +90 | +2.7% | 18,600 |
| 2024/03/28 | 3,360 | 3,410 | 3,360 | 3,380 | -80 | -2.3% | 7,200 |
| 2024/03/27 | 3,485 | 3,510 | 3,460 | 3,460 | ±0 | ±0% | 6,000 |
| 2024/03/26 | 3,395 | 3,500 | 3,395 | 3,460 | +15 | +0.4% | 10,700 |
| 2024/03/25 | 3,480 | 3,480 | 3,420 | 3,445 | -35 | -1% | 8,300 |
| 2024/03/22 | 3,505 | 3,520 | 3,460 | 3,480 | -25 | -0.7% | 6,400 |
| 2024/03/21 | 3,485 | 3,545 | 3,480 | 3,505 | +40 | +1.2% | 4,800 |
| 2024/03/19 | 3,440 | 3,475 | 3,435 | 3,465 | +40 | +1.2% | 6,900 |
| 2024/03/18 | 3,360 | 3,450 | 3,360 | 3,425 | +55 | +1.6% | 12,800 |
| 2024/03/15 | 3,370 | 3,415 | 3,360 | 3,370 | -35 | -1% | 13,100 |
| 2024/03/14 | 3,370 | 3,405 | 3,355 | 3,405 | +5 | +0.1% | 3,400 |
| 2024/03/13 | 3,440 | 3,450 | 3,370 | 3,400 | -55 | -1.6% | 4,900 |
| 2024/03/12 | 3,355 | 3,455 | 3,320 | 3,455 | +90 | +2.7% | 7,000 |
| 2024/03/11 | 3,450 | 3,450 | 3,360 | 3,365 | -175 | -4.9% | 15,900 |
| 2024/03/08 | 3,495 | 3,540 | 3,485 | 3,540 | +15 | +0.4% | 6,700 |
| 2024/03/07 | 3,570 | 3,580 | 3,475 | 3,525 | -55 | -1.5% | 12,400 |
| 2024/03/06 | 3,580 | 3,595 | 3,560 | 3,580 | +45 | +1.3% | 16,500 |
| 2024/03/05 | 3,530 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 12,800 |
| 2024/03/04 | 3,590 | 3,590 | 3,510 | 3,540 | -50 | -1.4% | 6,600 |
| 2024/03/01 | 3,625 | 3,625 | 3,535 | 3,590 | +10 | +0.3% | 5,500 |
| 2024/02/29 | 3,550 | 3,610 | 3,510 | 3,580 | -15 | -0.4% | 9,000 |
| 2024/02/28 | 3,610 | 3,665 | 3,570 | 3,595 | -15 | -0.4% | 20,700 |
| 2024/02/27 | 3,690 | 3,705 | 3,600 | 3,610 | -60 | -1.6% | 16,900 |
| 2024/02/26 | 3,530 | 3,700 | 3,530 | 3,670 | +170 | +4.9% | 21,700 |
| 2024/02/22 | 3,460 | 3,525 | 3,430 | 3,500 | +70 | +2% | 7,200 |
| 2024/02/21 | 3,480 | 3,480 | 3,405 | 3,430 | -45 | -1.3% | 5,200 |
| 2024/02/20 | 3,495 | 3,560 | 3,475 | 3,475 | -15 | -0.4% | 14,100 |
1～
50
件表示中 / 6702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 | 327,000円 | -2.0% | +47.0% | 4.59% | 3.80倍 | 0.44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 |
| テクノＨＲ | 53,700円 | +9.7% | - | 1.86% | 7.24倍 | 0.79倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| かわでん | 267,400円 | +7.8% | +129.5% | 2.99% | 11.42倍 | 0.55倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ＭＵＴＯＨ－ＨＤ | 218,600円 | +2.4% | +4.2% | 2.97% | 14.69倍 | 0.45倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
| 東洋電 | 112,600円 | +11.2% | -3.7% | 2.66% | 13.14倍 | 0.42倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
市場注目の銘柄
チャート関連のコラム
