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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,055 | 3,095 | 3,050 | 3,090 | -30 | -1% | 22,500 |
| 2024/05/29 | 3,185 | 3,190 | 3,120 | 3,120 | -60 | -1.9% | 5,800 |
| 2024/05/28 | 3,135 | 3,200 | 3,135 | 3,180 | +25 | +0.8% | 11,200 |
| 2024/05/27 | 3,150 | 3,155 | 3,125 | 3,155 | +20 | +0.6% | 11,300 |
| 2024/05/24 | 3,115 | 3,155 | 3,100 | 3,135 | +10 | +0.3% | 8,300 |
| 2024/05/23 | 3,155 | 3,155 | 3,115 | 3,125 | -20 | -0.6% | 9,100 |
| 2024/05/22 | 3,195 | 3,215 | 3,145 | 3,145 | -50 | -1.6% | 12,700 |
| 2024/05/21 | 3,155 | 3,220 | 3,145 | 3,195 | +50 | +1.6% | 21,700 |
| 2024/05/20 | 3,135 | 3,180 | 3,040 | 3,145 | +40 | +1.3% | 46,600 |
| 2024/05/17 | 3,135 | 3,140 | 3,095 | 3,105 | -65 | -2.1% | 14,800 |
| 2024/05/16 | 3,205 | 3,205 | 3,125 | 3,170 | -35 | -1.1% | 17,100 |
| 2024/05/15 | 3,240 | 3,275 | 3,150 | 3,205 | -15 | -0.5% | 34,400 |
| 2024/05/14 | 3,165 | 3,220 | 3,120 | 3,220 | +50 | +1.6% | 38,100 |
| 2024/05/13 | 3,150 | 3,175 | 3,135 | 3,170 | +15 | +0.5% | 11,900 |
| 2024/05/10 | 3,235 | 3,235 | 3,045 | 3,155 | -90 | -2.8% | 53,200 |
| 2024/05/09 | 3,230 | 3,245 | 3,200 | 3,245 | +15 | +0.5% | 6,200 |
| 2024/05/08 | 3,230 | 3,280 | 3,225 | 3,230 | -10 | -0.3% | 9,300 |
| 2024/05/07 | 3,285 | 3,290 | 3,225 | 3,240 | -30 | -0.9% | 7,600 |
| 2024/05/02 | 3,270 | 3,300 | 3,230 | 3,270 | -20 | -0.6% | 9,500 |
| 2024/05/01 | 3,315 | 3,315 | 3,265 | 3,290 | +40 | +1.2% | 6,000 |
| 2024/04/30 | 3,235 | 3,365 | 3,235 | 3,250 | +5 | +0.2% | 21,600 |
| 2024/04/26 | 3,330 | 3,335 | 3,220 | 3,245 | -25 | -0.8% | 70,900 |
| 2024/04/25 | 3,280 | 3,300 | 3,260 | 3,270 | -20 | -0.6% | 5,200 |
| 2024/04/24 | 3,225 | 3,310 | 3,200 | 3,290 | +85 | +2.7% | 13,100 |
| 2024/04/23 | 3,225 | 3,225 | 3,180 | 3,205 | -10 | -0.3% | 5,700 |
| 2024/04/22 | 3,195 | 3,220 | 3,170 | 3,215 | +25 | +0.8% | 4,300 |
| 2024/04/19 | 3,195 | 3,195 | 3,110 | 3,190 | -45 | -1.4% | 9,400 |
| 2024/04/18 | 3,200 | 3,260 | 3,170 | 3,235 | +35 | +1.1% | 2,400 |
| 2024/04/17 | 3,190 | 3,230 | 3,145 | 3,200 | ±0 | ±0% | 12,900 |
| 2024/04/16 | 3,310 | 3,310 | 3,150 | 3,200 | -135 | -4% | 19,700 |
| 2024/04/15 | 3,275 | 3,335 | 3,275 | 3,335 | +25 | +0.8% | 1,600 |
| 2024/04/12 | 3,310 | 3,350 | 3,300 | 3,310 | +5 | +0.2% | 2,900 |
| 2024/04/11 | 3,240 | 3,330 | 3,240 | 3,305 | -35 | -1% | 35,400 |
| 2024/04/10 | 3,285 | 3,360 | 3,285 | 3,340 | ±0 | ±0% | 3,400 |
| 2024/04/09 | 3,345 | 3,345 | 3,315 | 3,340 | +35 | +1.1% | 1,400 |
| 2024/04/08 | 3,330 | 3,335 | 3,300 | 3,305 | ±0 | ±0% | 4,100 |
| 2024/04/05 | 3,320 | 3,355 | 3,295 | 3,305 | -80 | -2.4% | 8,600 |
| 2024/04/04 | 3,370 | 3,390 | 3,325 | 3,385 | +35 | +1% | 4,600 |
| 2024/04/03 | 3,300 | 3,375 | 3,255 | 3,350 | +20 | +0.6% | 4,000 |
| 2024/04/02 | 3,390 | 3,390 | 3,310 | 3,330 | -60 | -1.8% | 5,300 |
| 2024/04/01 | 3,465 | 3,465 | 3,360 | 3,390 | -80 | -2.3% | 21,200 |
| 2024/03/29 | 3,390 | 3,485 | 3,390 | 3,470 | +90 | +2.7% | 18,600 |
| 2024/03/28 | 3,360 | 3,410 | 3,360 | 3,380 | -80 | -2.3% | 7,200 |
| 2024/03/27 | 3,485 | 3,510 | 3,460 | 3,460 | ±0 | ±0% | 6,000 |
| 2024/03/26 | 3,395 | 3,500 | 3,395 | 3,460 | +15 | +0.4% | 10,700 |
| 2024/03/25 | 3,480 | 3,480 | 3,420 | 3,445 | -35 | -1% | 8,300 |
| 2024/03/22 | 3,505 | 3,520 | 3,460 | 3,480 | -25 | -0.7% | 6,400 |
| 2024/03/21 | 3,485 | 3,545 | 3,480 | 3,505 | +40 | +1.2% | 4,800 |
| 2024/03/19 | 3,440 | 3,475 | 3,435 | 3,465 | +40 | +1.2% | 6,900 |
| 2024/03/18 | 3,360 | 3,450 | 3,360 | 3,425 | +55 | +1.6% | 12,800 |
301～
350
件表示中 / 7020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 | 203,000円 | -8.3% | -36.9% | 5.42% | 9.06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 |
| オリジン | 105,700円 | +4.2% | +92.3% | 3.78% | - | 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 |
| ウインテスト | 13,200円 | +7.9% | - | 0.00% | - | 7.80倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| 日タングス | 133,500円 | +3.3% | +0.8% | 3.75% | 9.26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 |
| 小野測 | 56,300円 | +16.9% | +206.6% | 3.55% | 10.67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 |
市場注目の銘柄
チャート関連のコラム
