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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,711 | 1,741 | 1,711 | 1,728 | +17 | +1% | 6,400 |
| 2022/02/28 | 1,755 | 1,765 | 1,690 | 1,711 | -41 | -2.3% | 17,300 |
| 2022/02/25 | 1,751 | 1,805 | 1,739 | 1,752 | -29 | -1.6% | 4,800 |
| 2022/02/24 | 1,778 | 1,781 | 1,764 | 1,781 | -20 | -1.1% | 2,500 |
| 2022/02/22 | 1,782 | 1,801 | 1,777 | 1,801 | -16 | -0.9% | 3,600 |
| 2022/02/21 | 1,821 | 1,821 | 1,799 | 1,817 | -5 | -0.3% | 3,600 |
| 2022/02/18 | 1,822 | 1,822 | 1,790 | 1,822 | ±0 | ±0% | 2,400 |
| 2022/02/17 | 1,822 | 1,835 | 1,802 | 1,822 | ±0 | ±0% | 5,600 |
| 2022/02/16 | 1,795 | 1,830 | 1,795 | 1,822 | +30 | +1.7% | 3,900 |
| 2022/02/15 | 1,884 | 1,884 | 1,792 | 1,792 | -92 | -4.9% | 8,700 |
| 2022/02/14 | 1,841 | 1,884 | 1,841 | 1,884 | -26 | -1.4% | 6,400 |
| 2022/02/10 | 1,878 | 1,960 | 1,812 | 1,910 | +112 | +6.2% | 41,600 |
| 2022/02/09 | 1,751 | 1,798 | 1,740 | 1,798 | +66 | +3.8% | 4,300 |
| 2022/02/08 | 1,767 | 1,771 | 1,732 | 1,732 | -36 | -2% | 2,900 |
| 2022/02/07 | 1,731 | 1,768 | 1,731 | 1,768 | +37 | +2.1% | 5,700 |
| 2022/02/04 | 1,710 | 1,756 | 1,705 | 1,731 | -8 | -0.5% | 7,900 |
| 2022/02/03 | 1,762 | 1,762 | 1,715 | 1,739 | -23 | -1.3% | 9,400 |
| 2022/02/02 | 1,730 | 1,762 | 1,730 | 1,762 | +32 | +1.8% | 1,700 |
| 2022/02/01 | 1,725 | 1,769 | 1,725 | 1,730 | -10 | -0.6% | 3,900 |
| 2022/01/31 | 1,718 | 1,750 | 1,700 | 1,740 | +23 | +1.3% | 9,200 |
| 2022/01/28 | 1,732 | 1,736 | 1,696 | 1,717 | -15 | -0.9% | 12,200 |
| 2022/01/27 | 1,764 | 1,764 | 1,700 | 1,732 | -32 | -1.8% | 9,700 |
| 2022/01/26 | 1,753 | 1,776 | 1,753 | 1,764 | +21 | +1.2% | 3,300 |
| 2022/01/25 | 1,757 | 1,799 | 1,742 | 1,743 | -52 | -2.9% | 7,700 |
| 2022/01/24 | 1,723 | 1,795 | 1,723 | 1,795 | +37 | +2.1% | 7,300 |
| 2022/01/21 | 1,763 | 1,763 | 1,721 | 1,758 | -5 | -0.3% | 9,500 |
| 2022/01/20 | 1,774 | 1,785 | 1,748 | 1,763 | -14 | -0.8% | 5,400 |
| 2022/01/19 | 1,789 | 1,794 | 1,733 | 1,777 | -15 | -0.8% | 11,600 |
| 2022/01/18 | 1,801 | 1,805 | 1,783 | 1,792 | -9 | -0.5% | 3,400 |
| 2022/01/17 | 1,791 | 1,828 | 1,791 | 1,801 | +10 | +0.6% | 5,600 |
| 2022/01/14 | 1,809 | 1,809 | 1,781 | 1,791 | -14 | -0.8% | 5,400 |
| 2022/01/13 | 1,801 | 1,805 | 1,787 | 1,805 | -13 | -0.7% | 4,400 |
| 2022/01/12 | 1,771 | 1,818 | 1,771 | 1,818 | +47 | +2.7% | 7,400 |
| 2022/01/11 | 1,772 | 1,781 | 1,761 | 1,771 | -20 | -1.1% | 4,700 |
| 2022/01/07 | 1,781 | 1,791 | 1,739 | 1,791 | +10 | +0.6% | 9,200 |
| 2022/01/06 | 1,785 | 1,785 | 1,739 | 1,781 | -14 | -0.8% | 8,500 |
| 2022/01/05 | 1,815 | 1,829 | 1,788 | 1,795 | -5 | -0.3% | 7,500 |
| 2022/01/04 | 1,813 | 1,820 | 1,782 | 1,800 | +27 | +1.5% | 10,800 |
| 2021/12/30 | 1,756 | 1,774 | 1,733 | 1,773 | +32 | +1.8% | 8,100 |
| 2021/12/29 | 1,736 | 1,747 | 1,730 | 1,741 | +5 | +0.3% | 8,000 |
| 2021/12/28 | 1,731 | 1,750 | 1,706 | 1,736 | +9 | +0.5% | 12,000 |
| 2021/12/27 | 1,720 | 1,740 | 1,707 | 1,727 | +12 | +0.7% | 36,200 |
| 2021/12/24 | 1,730 | 1,752 | 1,715 | 1,715 | -17 | -1% | 59,800 |
| 2021/12/23 | 1,726 | 1,735 | 1,719 | 1,732 | +6 | +0.3% | 7,000 |
| 2021/12/22 | 1,739 | 1,739 | 1,706 | 1,726 | -23 | -1.3% | 7,000 |
| 2021/12/21 | 1,736 | 1,750 | 1,711 | 1,749 | +15 | +0.9% | 10,300 |
| 2021/12/20 | 1,774 | 1,774 | 1,710 | 1,734 | -66 | -3.7% | 16,600 |
| 2021/12/17 | 1,765 | 1,812 | 1,756 | 1,800 | +26 | +1.5% | 10,000 |
| 2021/12/16 | 1,753 | 1,778 | 1,753 | 1,774 | +21 | +1.2% | 6,400 |
| 2021/12/15 | 1,748 | 1,772 | 1,737 | 1,753 | ±0 | ±0% | 6,500 |
801～
850
件表示中 / 6969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 | 179,100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 | 123,200円 | +3.3% | +0.8% | 4.06% | 8.54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 |
| ミナトＨＤ | 79,000円 | -2.2% | +28.9% | 1.90% | 12.20倍 | 0.99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 |
| アルチザ | 63,400円 | +10.3% | +731.1% | 3.15% | 21.33倍 | 0.84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 |
| ネクスＧ | 14,800円 | +57.2% | - | 0.00% | 352.38倍 | 1.30倍 |
|
ＩｏＴ、デジタルコンテンツ関連に力。小売り向け消耗品商社も。フィスコ、ＣＡＩＣＡと親密 |
市場注目の銘柄
チャート関連のコラム
