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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 3,370 | 3,415 | 3,360 | 3,370 | -35 | -1% | 13,100 |
| 2024/03/14 | 3,370 | 3,405 | 3,355 | 3,405 | +5 | +0.1% | 3,400 |
| 2024/03/13 | 3,440 | 3,450 | 3,370 | 3,400 | -55 | -1.6% | 4,900 |
| 2024/03/12 | 3,355 | 3,455 | 3,320 | 3,455 | +90 | +2.7% | 7,000 |
| 2024/03/11 | 3,450 | 3,450 | 3,360 | 3,365 | -175 | -4.9% | 15,900 |
| 2024/03/08 | 3,495 | 3,540 | 3,485 | 3,540 | +15 | +0.4% | 6,700 |
| 2024/03/07 | 3,570 | 3,580 | 3,475 | 3,525 | -55 | -1.5% | 12,400 |
| 2024/03/06 | 3,580 | 3,595 | 3,560 | 3,580 | +45 | +1.3% | 16,500 |
| 2024/03/05 | 3,530 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 12,800 |
| 2024/03/04 | 3,590 | 3,590 | 3,510 | 3,540 | -50 | -1.4% | 6,600 |
| 2024/03/01 | 3,625 | 3,625 | 3,535 | 3,590 | +10 | +0.3% | 5,500 |
| 2024/02/29 | 3,550 | 3,610 | 3,510 | 3,580 | -15 | -0.4% | 9,000 |
| 2024/02/28 | 3,610 | 3,665 | 3,570 | 3,595 | -15 | -0.4% | 20,700 |
| 2024/02/27 | 3,690 | 3,705 | 3,600 | 3,610 | -60 | -1.6% | 16,900 |
| 2024/02/26 | 3,530 | 3,700 | 3,530 | 3,670 | +170 | +4.9% | 21,700 |
| 2024/02/22 | 3,460 | 3,525 | 3,430 | 3,500 | +70 | +2% | 7,200 |
| 2024/02/21 | 3,480 | 3,480 | 3,405 | 3,430 | -45 | -1.3% | 5,200 |
| 2024/02/20 | 3,495 | 3,560 | 3,475 | 3,475 | -15 | -0.4% | 14,100 |
| 2024/02/19 | 3,435 | 3,510 | 3,430 | 3,490 | +100 | +2.9% | 11,600 |
| 2024/02/16 | 3,350 | 3,405 | 3,310 | 3,390 | +40 | +1.2% | 19,800 |
| 2024/02/15 | 3,510 | 3,510 | 3,335 | 3,350 | -100 | -2.9% | 21,000 |
| 2024/02/14 | 3,470 | 3,520 | 3,410 | 3,450 | -35 | -1% | 21,900 |
| 2024/02/13 | 3,295 | 3,485 | 3,265 | 3,485 | +325 | +10.3% | 57,000 |
| 2024/02/09 | 3,230 | 3,230 | 3,150 | 3,160 | -100 | -3.1% | 21,000 |
| 2024/02/08 | 3,265 | 3,305 | 3,195 | 3,260 | ±0 | ±0% | 11,200 |
| 2024/02/07 | 3,265 | 3,275 | 3,225 | 3,260 | -5 | -0.2% | 9,200 |
| 2024/02/06 | 3,260 | 3,310 | 3,255 | 3,265 | -30 | -0.9% | 8,700 |
| 2024/02/05 | 3,205 | 3,315 | 3,195 | 3,295 | +130 | +4.1% | 25,400 |
| 2024/02/02 | 3,150 | 3,175 | 3,120 | 3,165 | +30 | +1% | 6,600 |
| 2024/02/01 | 3,130 | 3,155 | 3,130 | 3,135 | -20 | -0.6% | 2,300 |
| 2024/01/31 | 3,150 | 3,180 | 3,110 | 3,155 | +5 | +0.2% | 5,200 |
| 2024/01/30 | 3,195 | 3,200 | 3,145 | 3,150 | -45 | -1.4% | 9,000 |
| 2024/01/29 | 3,140 | 3,195 | 3,140 | 3,195 | +65 | +2.1% | 9,000 |
| 2024/01/26 | 3,120 | 3,160 | 3,115 | 3,130 | +15 | +0.5% | 9,200 |
| 2024/01/25 | 3,110 | 3,115 | 3,095 | 3,115 | +20 | +0.6% | 3,600 |
| 2024/01/24 | 3,100 | 3,120 | 3,065 | 3,095 | ±0 | ±0% | 4,400 |
| 2024/01/23 | 3,170 | 3,190 | 3,090 | 3,095 | -55 | -1.7% | 12,600 |
| 2024/01/22 | 3,105 | 3,155 | 3,090 | 3,150 | +45 | +1.4% | 20,500 |
| 2024/01/19 | 3,090 | 3,115 | 3,055 | 3,105 | +45 | +1.5% | 6,400 |
| 2024/01/18 | 3,075 | 3,075 | 3,050 | 3,060 | -5 | -0.2% | 2,100 |
| 2024/01/17 | 3,100 | 3,140 | 3,035 | 3,065 | -5 | -0.2% | 9,600 |
| 2024/01/16 | 3,135 | 3,145 | 3,065 | 3,070 | -40 | -1.3% | 5,700 |
| 2024/01/15 | 3,080 | 3,145 | 3,080 | 3,110 | +30 | +1% | 8,000 |
| 2024/01/12 | 3,135 | 3,135 | 3,030 | 3,080 | -55 | -1.8% | 14,100 |
| 2024/01/11 | 3,055 | 3,155 | 3,055 | 3,135 | +95 | +3.1% | 17,200 |
| 2024/01/10 | 3,010 | 3,060 | 2,990 | 3,040 | +46 | +1.5% | 14,900 |
| 2024/01/09 | 3,025 | 3,025 | 2,975 | 2,994 | -5 | -0.2% | 7,700 |
| 2024/01/05 | 2,986 | 3,020 | 2,984 | 2,999 | +32 | +1.1% | 4,500 |
| 2024/01/04 | 2,936 | 2,990 | 2,893 | 2,967 | +31 | +1.1% | 6,600 |
| 2023/12/29 | 2,912 | 2,946 | 2,895 | 2,936 | +35 | +1.2% | 8,900 |
351～
400
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 | 203,400円 | -8.3% | -36.9% | 5.41% | 9.08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 | 105,900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 | 13,000円 | +7.9% | - | 0.00% | - | 7.68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 | 132,100円 | +3.3% | +0.8% | 3.79% | 9.16倍 | 0.51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 | 56,700円 | +16.9% | +206.6% | 3.53% | 10.75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
