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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,246 | 2,278 | 2,246 | 2,263 | +26 | +1.2% | 13,200 |
| 2025/02/17 | 2,228 | 2,262 | 2,216 | 2,237 | +15 | +0.7% | 20,300 |
| 2025/02/14 | 2,236 | 2,241 | 2,212 | 2,222 | -35 | -1.6% | 12,900 |
| 2025/02/13 | 2,228 | 2,297 | 2,226 | 2,257 | +29 | +1.3% | 28,500 |
| 2025/02/12 | 2,200 | 2,318 | 2,180 | 2,228 | +268 | +13.7% | 151,400 |
| 2025/02/10 | 1,925 | 1,960 | 1,911 | 1,960 | +30 | +1.6% | 12,500 |
| 2025/02/07 | 1,907 | 1,938 | 1,907 | 1,930 | +19 | +1% | 7,300 |
| 2025/02/06 | 1,887 | 1,923 | 1,887 | 1,911 | +17 | +0.9% | 9,600 |
| 2025/02/05 | 1,906 | 1,906 | 1,884 | 1,894 | +10 | +0.5% | 3,400 |
| 2025/02/04 | 1,884 | 1,892 | 1,881 | 1,884 | +11 | +0.6% | 2,700 |
| 2025/02/03 | 1,907 | 1,907 | 1,873 | 1,873 | -34 | -1.8% | 6,500 |
| 2025/01/31 | 1,910 | 1,916 | 1,907 | 1,907 | +6 | +0.3% | 4,600 |
| 2025/01/30 | 1,900 | 1,912 | 1,898 | 1,901 | +5 | +0.3% | 3,800 |
| 2025/01/29 | 1,863 | 1,905 | 1,863 | 1,896 | +33 | +1.8% | 6,700 |
| 2025/01/28 | 1,859 | 1,880 | 1,852 | 1,863 | +11 | +0.6% | 4,000 |
| 2025/01/27 | 1,866 | 1,878 | 1,852 | 1,852 | +7 | +0.4% | 6,100 |
| 2025/01/24 | 1,840 | 1,873 | 1,840 | 1,845 | -6 | -0.3% | 4,700 |
| 2025/01/23 | 1,859 | 1,859 | 1,832 | 1,851 | -8 | -0.4% | 2,400 |
| 2025/01/22 | 1,860 | 1,870 | 1,851 | 1,859 | -1 | -0.1% | 3,400 |
| 2025/01/21 | 1,852 | 1,860 | 1,842 | 1,860 | +13 | +0.7% | 2,900 |
| 2025/01/20 | 1,857 | 1,862 | 1,841 | 1,847 | +8 | +0.4% | 6,700 |
| 2025/01/17 | 1,840 | 1,840 | 1,832 | 1,839 | -3 | -0.2% | 1,900 |
| 2025/01/16 | 1,840 | 1,852 | 1,839 | 1,842 | +2 | +0.1% | 4,100 |
| 2025/01/15 | 1,866 | 1,866 | 1,840 | 1,840 | -6 | -0.3% | 2,800 |
| 2025/01/14 | 1,895 | 1,895 | 1,840 | 1,846 | -27 | -1.4% | 12,300 |
| 2025/01/10 | 1,870 | 1,880 | 1,866 | 1,873 | +3 | +0.2% | 4,600 |
| 2025/01/09 | 1,896 | 1,896 | 1,866 | 1,870 | -26 | -1.4% | 5,100 |
| 2025/01/08 | 1,905 | 1,908 | 1,892 | 1,896 | -2 | -0.1% | 6,400 |
| 2025/01/07 | 1,914 | 1,914 | 1,843 | 1,898 | -26 | -1.4% | 11,700 |
| 2025/01/06 | 1,924 | 1,924 | 1,887 | 1,924 | ±0 | ±0% | 4,900 |
| 2024/12/30 | 1,947 | 1,947 | 1,918 | 1,924 | +6 | +0.3% | 4,700 |
| 2024/12/27 | 1,885 | 1,918 | 1,885 | 1,918 | +38 | +2% | 5,100 |
| 2024/12/26 | 1,870 | 1,890 | 1,846 | 1,880 | +10 | +0.5% | 17,400 |
| 2024/12/25 | 1,853 | 1,881 | 1,843 | 1,870 | +30 | +1.6% | 40,800 |
| 2024/12/24 | 1,812 | 1,858 | 1,812 | 1,840 | +28 | +1.5% | 31,600 |
| 2024/12/23 | 1,824 | 1,825 | 1,802 | 1,812 | +5 | +0.3% | 35,900 |
| 2024/12/20 | 1,820 | 1,832 | 1,807 | 1,807 | -13 | -0.7% | 9,500 |
| 2024/12/19 | 1,823 | 1,843 | 1,818 | 1,820 | -22 | -1.2% | 12,600 |
| 2024/12/18 | 1,817 | 1,851 | 1,814 | 1,842 | +29 | +1.6% | 19,500 |
| 2024/12/17 | 1,825 | 1,831 | 1,801 | 1,813 | -9 | -0.5% | 24,000 |
| 2024/12/16 | 1,831 | 1,843 | 1,816 | 1,822 | -12 | -0.7% | 18,800 |
| 2024/12/13 | 1,867 | 1,867 | 1,834 | 1,834 | -26 | -1.4% | 19,800 |
| 2024/12/12 | 1,845 | 1,865 | 1,831 | 1,860 | +27 | +1.5% | 26,300 |
| 2024/12/11 | 1,851 | 1,856 | 1,828 | 1,833 | -18 | -1% | 21,200 |
| 2024/12/10 | 1,852 | 1,873 | 1,850 | 1,851 | -9 | -0.5% | 21,500 |
| 2024/12/09 | 1,883 | 1,889 | 1,860 | 1,860 | -23 | -1.2% | 11,600 |
| 2024/12/06 | 1,935 | 1,935 | 1,839 | 1,883 | -40 | -2.1% | 49,600 |
| 2024/12/05 | 1,936 | 1,936 | 1,914 | 1,923 | +8 | +0.4% | 8,400 |
| 2024/12/04 | 1,952 | 1,954 | 1,915 | 1,915 | -30 | -1.5% | 5,700 |
| 2024/12/03 | 1,935 | 1,951 | 1,929 | 1,945 | +10 | +0.5% | 6,200 |
51～
100
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
