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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,968 | 1,968 | 1,920 | 1,967 | -13 | -0.7% | 5,400 |
| 2022/05/18 | 1,950 | 1,991 | 1,950 | 1,980 | +48 | +2.5% | 6,700 |
| 2022/05/17 | 1,963 | 1,980 | 1,932 | 1,932 | -66 | -3.3% | 13,400 |
| 2022/05/16 | 2,120 | 2,120 | 1,952 | 1,998 | +178 | +9.8% | 30,300 |
| 2022/05/13 | 1,781 | 1,823 | 1,781 | 1,820 | +60 | +3.4% | 16,100 |
| 2022/05/12 | 1,784 | 1,784 | 1,752 | 1,760 | -24 | -1.3% | 2,900 |
| 2022/05/11 | 1,760 | 1,784 | 1,760 | 1,784 | +14 | +0.8% | 3,800 |
| 2022/05/10 | 1,770 | 1,770 | 1,725 | 1,770 | -1 | -0.1% | 6,600 |
| 2022/05/09 | 1,799 | 1,799 | 1,742 | 1,771 | -30 | -1.7% | 6,900 |
| 2022/05/06 | 1,817 | 1,840 | 1,777 | 1,801 | -4 | -0.2% | 16,300 |
| 2022/05/02 | 1,785 | 1,832 | 1,755 | 1,805 | +128 | +7.6% | 18,100 |
| 2022/04/28 | 1,688 | 1,695 | 1,675 | 1,677 | -12 | -0.7% | 2,600 |
| 2022/04/27 | 1,681 | 1,727 | 1,661 | 1,689 | -2 | -0.1% | 6,500 |
| 2022/04/26 | 1,709 | 1,709 | 1,680 | 1,691 | -17 | -1% | 2,600 |
| 2022/04/25 | 1,700 | 1,708 | 1,689 | 1,708 | +7 | +0.4% | 3,000 |
| 2022/04/22 | 1,702 | 1,702 | 1,689 | 1,701 | -1 | -0.1% | 2,700 |
| 2022/04/21 | 1,704 | 1,704 | 1,691 | 1,702 | +11 | +0.7% | 3,100 |
| 2022/04/20 | 1,769 | 1,769 | 1,682 | 1,691 | -7 | -0.4% | 4,700 |
| 2022/04/19 | 1,688 | 1,715 | 1,688 | 1,698 | +20 | +1.2% | 1,800 |
| 2022/04/18 | 1,698 | 1,698 | 1,666 | 1,678 | -33 | -1.9% | 3,700 |
| 2022/04/15 | 1,731 | 1,734 | 1,711 | 1,711 | -16 | -0.9% | 1,400 |
| 2022/04/14 | 1,704 | 1,768 | 1,704 | 1,727 | +23 | +1.3% | 1,900 |
| 2022/04/13 | 1,698 | 1,770 | 1,698 | 1,704 | +14 | +0.8% | 2,200 |
| 2022/04/12 | 1,694 | 1,764 | 1,686 | 1,690 | -42 | -2.4% | 1,800 |
| 2022/04/11 | 1,703 | 1,733 | 1,703 | 1,732 | +32 | +1.9% | 400 |
| 2022/04/08 | 1,740 | 1,740 | 1,684 | 1,700 | -10 | -0.6% | 1,500 |
| 2022/04/07 | 1,721 | 1,721 | 1,697 | 1,710 | -27 | -1.6% | 1,300 |
| 2022/04/06 | 1,760 | 1,760 | 1,728 | 1,737 | -23 | -1.3% | 3,000 |
| 2022/04/05 | 1,785 | 1,790 | 1,760 | 1,760 | -20 | -1.1% | 1,200 |
| 2022/04/04 | 1,774 | 1,780 | 1,763 | 1,780 | +20 | +1.1% | 2,100 |
| 2022/04/01 | 1,789 | 1,789 | 1,742 | 1,760 | -42 | -2.3% | 3,100 |
| 2022/03/31 | 1,815 | 1,815 | 1,795 | 1,802 | -13 | -0.7% | 1,200 |
| 2022/03/30 | 1,830 | 1,848 | 1,801 | 1,815 | -45 | -2.4% | 3,100 |
| 2022/03/29 | 1,859 | 1,874 | 1,859 | 1,860 | -12 | -0.6% | 4,000 |
| 2022/03/28 | 1,854 | 1,875 | 1,835 | 1,872 | +18 | +1% | 4,400 |
| 2022/03/25 | 1,800 | 1,861 | 1,777 | 1,854 | +58 | +3.2% | 13,400 |
| 2022/03/24 | 1,780 | 1,799 | 1,771 | 1,796 | +30 | +1.7% | 2,600 |
| 2022/03/23 | 1,803 | 1,805 | 1,760 | 1,766 | -20 | -1.1% | 3,900 |
| 2022/03/22 | 1,808 | 1,809 | 1,762 | 1,786 | +13 | +0.7% | 7,600 |
| 2022/03/18 | 1,776 | 1,776 | 1,740 | 1,773 | -1 | -0.1% | 3,400 |
| 2022/03/17 | 1,744 | 1,774 | 1,720 | 1,774 | +23 | +1.3% | 6,400 |
| 2022/03/16 | 1,750 | 1,776 | 1,739 | 1,751 | +7 | +0.4% | 2,800 |
| 2022/03/15 | 1,720 | 1,744 | 1,702 | 1,744 | +25 | +1.5% | 4,600 |
| 2022/03/14 | 1,634 | 1,719 | 1,634 | 1,719 | +85 | +5.2% | 8,300 |
| 2022/03/11 | 1,604 | 1,645 | 1,580 | 1,634 | +28 | +1.7% | 8,200 |
| 2022/03/10 | 1,630 | 1,630 | 1,577 | 1,606 | +56 | +3.6% | 5,900 |
| 2022/03/09 | 1,561 | 1,602 | 1,526 | 1,550 | -35 | -2.2% | 16,500 |
| 2022/03/08 | 1,650 | 1,652 | 1,583 | 1,585 | -67 | -4.1% | 14,800 |
| 2022/03/07 | 1,681 | 1,726 | 1,612 | 1,652 | -38 | -2.2% | 12,200 |
| 2022/03/04 | 1,714 | 1,717 | 1,680 | 1,690 | -24 | -1.4% | 6,800 |
801～
850
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
