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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 1,913 | 1,913 | 1,877 | 1,890 | -21 | -1.1% | 2,700 |
| 2022/06/22 | 1,942 | 1,943 | 1,911 | 1,911 | -11 | -0.6% | 1,200 |
| 2022/06/21 | 1,920 | 1,926 | 1,906 | 1,922 | +22 | +1.2% | 2,400 |
| 2022/06/20 | 1,951 | 1,960 | 1,900 | 1,900 | -40 | -2.1% | 6,300 |
| 2022/06/17 | 1,915 | 1,942 | 1,901 | 1,940 | -5 | -0.3% | 3,600 |
| 2022/06/16 | 1,954 | 1,963 | 1,913 | 1,945 | -2 | -0.1% | 2,900 |
| 2022/06/15 | 1,988 | 1,988 | 1,947 | 1,947 | -8 | -0.4% | 2,600 |
| 2022/06/14 | 1,920 | 1,955 | 1,907 | 1,955 | +35 | +1.8% | 1,200 |
| 2022/06/13 | 1,964 | 1,964 | 1,915 | 1,920 | -54 | -2.7% | 4,300 |
| 2022/06/10 | 1,980 | 1,997 | 1,970 | 1,974 | -17 | -0.9% | 3,200 |
| 2022/06/09 | 2,011 | 2,013 | 1,991 | 1,991 | -23 | -1.1% | 3,100 |
| 2022/06/08 | 2,010 | 2,031 | 1,994 | 2,014 | +14 | +0.7% | 10,300 |
| 2022/06/07 | 1,983 | 2,010 | 1,983 | 2,000 | +10 | +0.5% | 3,400 |
| 2022/06/06 | 1,990 | 1,990 | 1,951 | 1,990 | -1 | -0.1% | 2,900 |
| 2022/06/03 | 1,990 | 1,997 | 1,984 | 1,991 | ±0 | ±0% | 3,900 |
| 2022/06/02 | 1,973 | 1,991 | 1,949 | 1,991 | +16 | +0.8% | 11,800 |
| 2022/06/01 | 1,955 | 1,975 | 1,940 | 1,975 | +5 | +0.3% | 16,800 |
| 2022/05/31 | 1,983 | 1,983 | 1,952 | 1,970 | -2 | -0.1% | 1,800 |
| 2022/05/30 | 1,941 | 2,000 | 1,913 | 1,972 | +71 | +3.7% | 8,000 |
| 2022/05/27 | 1,923 | 1,923 | 1,901 | 1,901 | -10 | -0.5% | 3,900 |
| 2022/05/26 | 1,920 | 1,935 | 1,911 | 1,911 | +4 | +0.2% | 1,700 |
| 2022/05/25 | 1,935 | 1,935 | 1,906 | 1,907 | -22 | -1.1% | 4,400 |
| 2022/05/24 | 1,980 | 2,005 | 1,919 | 1,929 | -51 | -2.6% | 27,100 |
| 2022/05/23 | 1,957 | 1,980 | 1,940 | 1,980 | +32 | +1.6% | 3,000 |
| 2022/05/20 | 1,967 | 1,969 | 1,940 | 1,948 | -19 | -1% | 3,100 |
751～
800
件表示中 / 7021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 | 203,100円 | -8.3% | -36.9% | 5.42% | 9.07倍 | 0.26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 |
| バルミューダ | 83,900円 | +0.3% | -89.4% | 0.00% | 717.09倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 106,100円 | +4.2% | +92.3% | 3.77% | - | 0.24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 |
| 小野測 | 56,500円 | +16.9% | +206.6% | 3.54% | 10.71倍 | 0.38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 | 133,300円 | +3.3% | +0.8% | 3.75% | 9.25倍 | 0.52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
