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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,230 | 3,230 | 3,190 | 3,200 | +5 | +0.2% | 2,700 |
| 2023/11/22 | 3,170 | 3,210 | 3,170 | 3,195 | +20 | +0.6% | 7,200 |
| 2023/11/21 | 3,230 | 3,230 | 3,155 | 3,175 | -55 | -1.7% | 7,300 |
| 2023/11/20 | 3,285 | 3,320 | 3,195 | 3,230 | -30 | -0.9% | 11,000 |
| 2023/11/17 | 3,160 | 3,275 | 3,160 | 3,260 | +90 | +2.8% | 8,300 |
| 2023/11/16 | 3,215 | 3,260 | 3,170 | 3,170 | -35 | -1.1% | 8,300 |
| 2023/11/15 | 3,250 | 3,250 | 3,180 | 3,205 | -15 | -0.5% | 10,000 |
| 2023/11/14 | 3,135 | 3,250 | 3,085 | 3,220 | +90 | +2.9% | 12,500 |
| 2023/11/13 | 3,310 | 3,310 | 3,100 | 3,130 | -130 | -4% | 17,900 |
| 2023/11/10 | 3,320 | 3,390 | 3,170 | 3,260 | -340 | -9.4% | 67,700 |
| 2023/11/09 | 3,615 | 3,650 | 3,565 | 3,600 | -45 | -1.2% | 28,700 |
| 2023/11/08 | 3,730 | 3,770 | 3,465 | 3,645 | -75 | -2% | 17,800 |
| 2023/11/07 | 3,750 | 3,760 | 3,715 | 3,720 | +5 | +0.1% | 8,800 |
| 2023/11/06 | 3,730 | 3,785 | 3,700 | 3,715 | +50 | +1.4% | 10,400 |
| 2023/11/02 | 3,665 | 3,700 | 3,650 | 3,665 | ±0 | ±0% | 7,700 |
| 2023/11/01 | 3,660 | 3,670 | 3,570 | 3,665 | +105 | +2.9% | 6,900 |
| 2023/10/31 | 3,590 | 3,615 | 3,510 | 3,560 | -30 | -0.8% | 7,000 |
| 2023/10/30 | 3,540 | 3,625 | 3,540 | 3,590 | +15 | +0.4% | 7,900 |
| 2023/10/27 | 3,490 | 3,580 | 3,490 | 3,575 | +75 | +2.1% | 1,500 |
| 2023/10/26 | 3,495 | 3,525 | 3,465 | 3,500 | -50 | -1.4% | 1,800 |
| 2023/10/25 | 3,580 | 3,620 | 3,510 | 3,550 | -30 | -0.8% | 4,800 |
| 2023/10/24 | 3,420 | 3,580 | 3,325 | 3,580 | +90 | +2.6% | 7,600 |
| 2023/10/23 | 3,555 | 3,555 | 3,460 | 3,490 | -60 | -1.7% | 3,000 |
| 2023/10/20 | 3,475 | 3,550 | 3,465 | 3,550 | +35 | +1% | 4,700 |
| 2023/10/19 | 3,465 | 3,590 | 3,465 | 3,515 | -20 | -0.6% | 9,900 |
| 2023/10/18 | 3,495 | 3,535 | 3,455 | 3,535 | +20 | +0.6% | 4,400 |
| 2023/10/17 | 3,530 | 3,575 | 3,490 | 3,515 | +15 | +0.4% | 3,900 |
| 2023/10/16 | 3,500 | 3,545 | 3,480 | 3,500 | -45 | -1.3% | 5,200 |
| 2023/10/13 | 3,645 | 3,685 | 3,545 | 3,545 | -160 | -4.3% | 13,300 |
| 2023/10/12 | 3,605 | 3,745 | 3,605 | 3,705 | +75 | +2.1% | 6,900 |
| 2023/10/11 | 3,620 | 3,660 | 3,620 | 3,630 | +15 | +0.4% | 3,800 |
| 2023/10/10 | 3,630 | 3,770 | 3,560 | 3,615 | +115 | +3.3% | 18,400 |
| 2023/10/06 | 3,445 | 3,500 | 3,395 | 3,500 | +40 | +1.2% | 3,400 |
| 2023/10/05 | 3,380 | 3,475 | 3,365 | 3,460 | +135 | +4.1% | 9,300 |
| 2023/10/04 | 3,405 | 3,470 | 3,250 | 3,325 | -220 | -6.2% | 24,100 |
| 2023/10/03 | 3,720 | 3,725 | 3,540 | 3,545 | -210 | -5.6% | 26,500 |
| 2023/10/02 | 3,830 | 3,900 | 3,750 | 3,755 | -75 | -2% | 10,700 |
| 2023/09/29 | 3,945 | 3,945 | 3,775 | 3,830 | -75 | -1.9% | 21,100 |
| 2023/09/28 | 3,830 | 3,950 | 3,830 | 3,905 | +75 | +2% | 13,000 |
| 2023/09/27 | 3,785 | 3,845 | 3,775 | 3,830 | ±0 | ±0% | 8,900 |
| 2023/09/26 | 3,905 | 3,905 | 3,745 | 3,830 | -35 | -0.9% | 20,100 |
| 2023/09/25 | 3,730 | 3,950 | 3,680 | 3,865 | +160 | +4.3% | 30,800 |
| 2023/09/22 | 3,720 | 3,760 | 3,575 | 3,705 | -75 | -2% | 17,200 |
| 2023/09/21 | 3,680 | 3,850 | 3,680 | 3,780 | +100 | +2.7% | 31,500 |
| 2023/09/20 | 3,705 | 3,775 | 3,680 | 3,680 | -60 | -1.6% | 18,500 |
| 2023/09/19 | 3,705 | 3,785 | 3,700 | 3,740 | ±0 | ±0% | 12,400 |
| 2023/09/15 | 3,795 | 3,825 | 3,730 | 3,740 | -10 | -0.3% | 27,200 |
| 2023/09/14 | 3,725 | 3,780 | 3,675 | 3,750 | +70 | +1.9% | 16,600 |
| 2023/09/13 | 3,700 | 3,720 | 3,630 | 3,680 | -25 | -0.7% | 6,400 |
| 2023/09/12 | 3,730 | 3,730 | 3,660 | 3,705 | -25 | -0.7% | 9,500 |
351～
400
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
