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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,720 | 2,743 | 2,603 | 2,666 | +8 | +0.3% | 18,500 |
| 2024/08/08 | 2,676 | 2,704 | 2,636 | 2,658 | +7 | +0.3% | 29,200 |
| 2024/08/07 | 2,575 | 2,739 | 2,525 | 2,651 | +26 | +1% | 125,200 |
| 2024/08/06 | 2,550 | 2,710 | 2,550 | 2,625 | +217 | +9% | 38,100 |
| 2024/08/05 | 2,820 | 2,820 | 2,408 | 2,408 | -500 | -17.2% | 87,300 |
| 2024/08/02 | 2,975 | 2,995 | 2,870 | 2,908 | -202 | -6.5% | 42,600 |
| 2024/08/01 | 3,235 | 3,235 | 3,100 | 3,110 | -140 | -4.3% | 16,000 |
| 2024/07/31 | 3,210 | 3,250 | 3,200 | 3,250 | +25 | +0.8% | 6,100 |
| 2024/07/30 | 3,265 | 3,265 | 3,200 | 3,225 | -25 | -0.8% | 2,600 |
| 2024/07/29 | 3,215 | 3,270 | 3,210 | 3,250 | +50 | +1.6% | 7,500 |
| 2024/07/26 | 3,190 | 3,200 | 3,170 | 3,200 | +55 | +1.7% | 2,800 |
| 2024/07/25 | 3,180 | 3,185 | 3,130 | 3,145 | -70 | -2.2% | 25,300 |
| 2024/07/24 | 3,245 | 3,245 | 3,210 | 3,215 | -35 | -1.1% | 6,300 |
| 2024/07/23 | 3,225 | 3,275 | 3,225 | 3,250 | +35 | +1.1% | 2,400 |
| 2024/07/22 | 3,250 | 3,275 | 3,210 | 3,215 | -10 | -0.3% | 10,500 |
| 2024/07/19 | 3,260 | 3,265 | 3,215 | 3,225 | -45 | -1.4% | 8,200 |
| 2024/07/18 | 3,280 | 3,280 | 3,230 | 3,270 | -10 | -0.3% | 9,100 |
| 2024/07/17 | 3,300 | 3,330 | 3,280 | 3,280 | -20 | -0.6% | 7,000 |
| 2024/07/16 | 3,340 | 3,340 | 3,295 | 3,300 | -25 | -0.8% | 5,600 |
| 2024/07/12 | 3,360 | 3,360 | 3,315 | 3,325 | -30 | -0.9% | 13,800 |
| 2024/07/11 | 3,335 | 3,360 | 3,325 | 3,355 | +40 | +1.2% | 6,800 |
| 2024/07/10 | 3,370 | 3,370 | 3,300 | 3,315 | -50 | -1.5% | 16,600 |
| 2024/07/09 | 3,350 | 3,365 | 3,315 | 3,365 | +35 | +1.1% | 4,900 |
| 2024/07/08 | 3,335 | 3,350 | 3,300 | 3,330 | -10 | -0.3% | 7,300 |
| 2024/07/05 | 3,365 | 3,370 | 3,335 | 3,340 | -15 | -0.4% | 3,500 |
| 2024/07/04 | 3,345 | 3,370 | 3,340 | 3,355 | +10 | +0.3% | 4,000 |
| 2024/07/03 | 3,290 | 3,345 | 3,290 | 3,345 | +60 | +1.8% | 5,200 |
| 2024/07/02 | 3,330 | 3,345 | 3,285 | 3,285 | -45 | -1.4% | 10,100 |
| 2024/07/01 | 3,375 | 3,375 | 3,330 | 3,330 | -25 | -0.7% | 12,600 |
| 2024/06/28 | 3,325 | 3,370 | 3,320 | 3,355 | +5 | +0.1% | 6,900 |
| 2024/06/27 | 3,330 | 3,380 | 3,330 | 3,350 | +30 | +0.9% | 10,500 |
| 2024/06/26 | 3,265 | 3,330 | 3,260 | 3,320 | +60 | +1.8% | 14,500 |
| 2024/06/25 | 3,240 | 3,280 | 3,240 | 3,260 | +30 | +0.9% | 9,200 |
| 2024/06/24 | 3,205 | 3,235 | 3,205 | 3,230 | +25 | +0.8% | 5,900 |
| 2024/06/21 | 3,200 | 3,215 | 3,190 | 3,205 | +5 | +0.2% | 4,700 |
| 2024/06/20 | 3,200 | 3,210 | 3,175 | 3,200 | -15 | -0.5% | 16,000 |
| 2024/06/19 | 3,210 | 3,215 | 3,195 | 3,215 | +5 | +0.2% | 4,700 |
| 2024/06/18 | 3,185 | 3,235 | 3,185 | 3,210 | +30 | +0.9% | 25,900 |
| 2024/06/17 | 3,210 | 3,220 | 3,175 | 3,180 | -10 | -0.3% | 9,500 |
| 2024/06/14 | 3,160 | 3,225 | 3,160 | 3,190 | +25 | +0.8% | 17,800 |
| 2024/06/13 | 3,170 | 3,170 | 3,150 | 3,165 | +10 | +0.3% | 5,000 |
| 2024/06/12 | 3,165 | 3,180 | 3,145 | 3,155 | ±0 | ±0% | 10,800 |
| 2024/06/11 | 3,175 | 3,175 | 3,155 | 3,155 | -10 | -0.3% | 8,100 |
| 2024/06/10 | 3,135 | 3,200 | 3,135 | 3,165 | +45 | +1.4% | 11,800 |
| 2024/06/07 | 3,115 | 3,125 | 3,115 | 3,120 | +5 | +0.2% | 1,300 |
| 2024/06/06 | 3,130 | 3,155 | 3,115 | 3,115 | ±0 | ±0% | 1,400 |
| 2024/06/05 | 3,150 | 3,150 | 3,105 | 3,115 | -35 | -1.1% | 7,400 |
| 2024/06/04 | 3,170 | 3,170 | 3,145 | 3,150 | -20 | -0.6% | 23,300 |
| 2024/06/03 | 3,155 | 3,185 | 3,150 | 3,170 | +20 | +0.6% | 8,700 |
| 2024/05/31 | 3,110 | 3,160 | 3,100 | 3,150 | +60 | +1.9% | 9,000 |
201～
250
件表示中 / 6970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 | 181,600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 |
| 不二電機 | 107,800円 | -2.2% | -14.2% | 2.97% | 28.05倍 | 0.56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 |
| 日タングス | 123,900円 | +3.3% | +0.8% | 4.04% | 8.58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 | 78,100円 | -2.2% | +28.9% | 1.92% | 12.06倍 | 0.98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 | 64,200円 | +10.3% | +731.1% | 3.12% | 21.59倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
