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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 2,050 | 2,085 | 2,024 | 2,039 | -47 | -2.3% | 5,900 |
| 2022/09/02 | 2,145 | 2,145 | 2,080 | 2,086 | -39 | -1.8% | 6,400 |
| 2022/09/01 | 2,190 | 2,190 | 2,125 | 2,125 | -75 | -3.4% | 3,900 |
| 2022/08/31 | 2,160 | 2,200 | 2,160 | 2,200 | +30 | +1.4% | 5,200 |
| 2022/08/30 | 2,195 | 2,200 | 2,170 | 2,170 | ±0 | ±0% | 4,500 |
| 2022/08/29 | 2,153 | 2,182 | 2,133 | 2,170 | -30 | -1.4% | 4,000 |
| 2022/08/26 | 2,194 | 2,237 | 2,180 | 2,200 | +29 | +1.3% | 8,200 |
| 2022/08/25 | 2,166 | 2,177 | 2,163 | 2,171 | +5 | +0.2% | 5,600 |
| 2022/08/24 | 2,134 | 2,178 | 2,130 | 2,166 | +32 | +1.5% | 41,300 |
| 2022/08/23 | 2,128 | 2,134 | 2,128 | 2,134 | +18 | +0.9% | 1,500 |
| 2022/08/22 | 2,120 | 2,134 | 2,090 | 2,116 | -4 | -0.2% | 2,000 |
| 2022/08/19 | 2,113 | 2,140 | 2,113 | 2,120 | +8 | +0.4% | 4,500 |
| 2022/08/18 | 2,114 | 2,114 | 2,096 | 2,112 | -2 | -0.1% | 2,700 |
| 2022/08/17 | 2,049 | 2,141 | 2,049 | 2,114 | +83 | +4.1% | 12,100 |
| 2022/08/16 | 2,049 | 2,053 | 2,006 | 2,031 | -18 | -0.9% | 3,700 |
| 2022/08/15 | 2,081 | 2,081 | 2,043 | 2,049 | +1 | ±0% | 4,000 |
| 2022/08/12 | 2,010 | 2,048 | 2,003 | 2,048 | +45 | +2.2% | 5,500 |
| 2022/08/10 | 2,038 | 2,061 | 2,001 | 2,003 | -97 | -4.6% | 22,200 |
| 2022/08/09 | 2,097 | 2,112 | 2,063 | 2,100 | +53 | +2.6% | 14,100 |
| 2022/08/08 | 1,996 | 2,047 | 1,960 | 2,047 | +87 | +4.4% | 9,600 |
| 2022/08/05 | 1,998 | 1,998 | 1,918 | 1,960 | -40 | -2% | 3,700 |
| 2022/08/04 | 2,002 | 2,007 | 1,981 | 2,000 | +24 | +1.2% | 1,000 |
| 2022/08/03 | 1,994 | 1,994 | 1,969 | 1,976 | -9 | -0.5% | 1,000 |
| 2022/08/02 | 1,979 | 2,011 | 1,978 | 1,985 | +6 | +0.3% | 1,700 |
| 2022/08/01 | 1,953 | 1,979 | 1,940 | 1,979 | +42 | +2.2% | 1,900 |
| 2022/07/29 | 1,982 | 1,982 | 1,920 | 1,937 | -35 | -1.8% | 5,400 |
| 2022/07/28 | 2,008 | 2,008 | 1,968 | 1,972 | -43 | -2.1% | 5,300 |
| 2022/07/27 | 2,006 | 2,015 | 1,993 | 2,015 | -12 | -0.6% | 1,800 |
| 2022/07/26 | 2,047 | 2,047 | 2,000 | 2,027 | -20 | -1% | 2,800 |
| 2022/07/25 | 2,017 | 2,047 | 2,012 | 2,047 | +31 | +1.5% | 2,300 |
| 2022/07/22 | 1,986 | 2,020 | 1,957 | 2,016 | +49 | +2.5% | 7,400 |
| 2022/07/21 | 1,954 | 1,982 | 1,954 | 1,967 | -10 | -0.5% | 800 |
| 2022/07/20 | 2,007 | 2,007 | 1,976 | 1,977 | -6 | -0.3% | 4,400 |
| 2022/07/19 | 1,985 | 1,990 | 1,971 | 1,983 | -2 | -0.1% | 2,500 |
| 2022/07/15 | 1,988 | 1,988 | 1,972 | 1,985 | +3 | +0.2% | 6,000 |
| 2022/07/14 | 1,969 | 1,990 | 1,960 | 1,982 | +13 | +0.7% | 6,100 |
| 2022/07/13 | 1,942 | 1,970 | 1,941 | 1,969 | +27 | +1.4% | 3,400 |
| 2022/07/12 | 1,941 | 1,954 | 1,929 | 1,942 | +8 | +0.4% | 2,600 |
| 2022/07/11 | 1,940 | 1,972 | 1,920 | 1,934 | +4 | +0.2% | 2,300 |
| 2022/07/08 | 1,942 | 1,955 | 1,930 | 1,930 | -12 | -0.6% | 7,100 |
| 2022/07/07 | 1,917 | 1,944 | 1,913 | 1,942 | +26 | +1.4% | 4,000 |
| 2022/07/06 | 1,915 | 1,925 | 1,900 | 1,916 | -1 | -0.1% | 2,500 |
| 2022/07/05 | 1,913 | 1,927 | 1,913 | 1,917 | +7 | +0.4% | 2,700 |
| 2022/07/04 | 1,924 | 1,927 | 1,910 | 1,910 | +18 | +1% | 800 |
| 2022/07/01 | 1,912 | 1,913 | 1,892 | 1,892 | -19 | -1% | 2,200 |
| 2022/06/30 | 1,925 | 1,935 | 1,911 | 1,911 | -13 | -0.7% | 2,100 |
| 2022/06/29 | 1,900 | 1,925 | 1,900 | 1,924 | +9 | +0.5% | 400 |
| 2022/06/28 | 1,909 | 1,922 | 1,903 | 1,915 | -3 | -0.2% | 4,500 |
| 2022/06/27 | 1,938 | 1,938 | 1,905 | 1,918 | +29 | +1.5% | 3,200 |
| 2022/06/24 | 1,888 | 1,911 | 1,886 | 1,889 | -1 | -0.1% | 900 |
651～
700
件表示中 / 6946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 | 194,800円 | +2.2% | -48.1% | 5.65% | 5.54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 |
| オリジン | 104,900円 | +2.8% | +209.5% | 3.81% | - | 0.23倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 不二電機 | 105,100円 | -2.2% | -14.2% | 3.04% | 27.33倍 | 0.54倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| 小野測 | 53,100円 | +16.9% | +206.6% | 3.77% | 10.06倍 | 0.35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 |
| 日タングス | 117,400円 | +7.3% | +12.0% | 4.26% | 9.49倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
