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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,925 | 1,928 | 1,903 | 1,910 | +5 | +0.3% | 33,400 |
| 2024/11/20 | 1,921 | 1,931 | 1,898 | 1,905 | -16 | -0.8% | 6,200 |
| 2024/11/19 | 1,910 | 1,925 | 1,898 | 1,921 | +11 | +0.6% | 13,200 |
| 2024/11/18 | 1,892 | 1,931 | 1,876 | 1,910 | +8 | +0.4% | 15,500 |
| 2024/11/15 | 1,888 | 1,902 | 1,865 | 1,902 | +19 | +1% | 16,400 |
| 2024/11/14 | 1,880 | 1,886 | 1,858 | 1,883 | +7 | +0.4% | 9,000 |
| 2024/11/13 | 1,909 | 1,909 | 1,875 | 1,876 | -36 | -1.9% | 7,700 |
| 2024/11/12 | 1,900 | 1,930 | 1,892 | 1,912 | -27 | -1.4% | 12,800 |
| 2024/11/11 | 1,931 | 1,940 | 1,920 | 1,939 | -10 | -0.5% | 44,200 |
| 2024/11/08 | 1,958 | 1,960 | 1,926 | 1,949 | +9 | +0.5% | 8,600 |
| 2024/11/07 | 1,937 | 1,953 | 1,933 | 1,940 | +15 | +0.8% | 12,500 |
| 2024/11/06 | 1,931 | 1,944 | 1,925 | 1,925 | +10 | +0.5% | 5,600 |
| 2024/11/05 | 1,897 | 1,933 | 1,886 | 1,915 | +28 | +1.5% | 7,900 |
| 2024/11/01 | 1,911 | 1,914 | 1,887 | 1,887 | -35 | -1.8% | 7,900 |
| 2024/10/31 | 1,910 | 1,935 | 1,906 | 1,922 | +12 | +0.6% | 4,300 |
| 2024/10/30 | 1,916 | 1,930 | 1,904 | 1,910 | +11 | +0.6% | 6,800 |
| 2024/10/29 | 1,893 | 1,910 | 1,893 | 1,899 | +10 | +0.5% | 9,600 |
| 2024/10/28 | 1,858 | 1,900 | 1,856 | 1,889 | +47 | +2.6% | 10,700 |
| 2024/10/25 | 1,872 | 1,885 | 1,832 | 1,842 | -30 | -1.6% | 21,800 |
| 2024/10/24 | 1,894 | 1,900 | 1,865 | 1,872 | -36 | -1.9% | 25,200 |
| 2024/10/23 | 1,935 | 1,942 | 1,898 | 1,908 | -15 | -0.8% | 16,000 |
| 2024/10/22 | 1,959 | 1,959 | 1,920 | 1,923 | -41 | -2.1% | 8,400 |
| 2024/10/21 | 1,953 | 1,964 | 1,941 | 1,964 | +11 | +0.6% | 6,100 |
| 2024/10/18 | 1,960 | 1,960 | 1,940 | 1,953 | ±0 | ±0% | 6,900 |
| 2024/10/17 | 1,957 | 1,969 | 1,945 | 1,953 | -4 | -0.2% | 7,800 |
| 2024/10/16 | 1,933 | 1,961 | 1,924 | 1,957 | +11 | +0.6% | 8,900 |
| 2024/10/15 | 1,948 | 1,968 | 1,944 | 1,946 | +12 | +0.6% | 11,800 |
| 2024/10/11 | 1,940 | 1,943 | 1,915 | 1,934 | -6 | -0.3% | 21,100 |
| 2024/10/10 | 1,982 | 1,985 | 1,929 | 1,940 | -35 | -1.8% | 49,900 |
| 2024/10/09 | 1,966 | 1,980 | 1,949 | 1,975 | +21 | +1.1% | 24,400 |
| 2024/10/08 | 1,970 | 1,973 | 1,954 | 1,954 | -14 | -0.7% | 28,200 |
| 2024/10/07 | 1,976 | 1,989 | 1,959 | 1,968 | +17 | +0.9% | 40,600 |
| 2024/10/04 | 1,980 | 1,985 | 1,950 | 1,951 | -17 | -0.9% | 44,800 |
| 2024/10/03 | 1,980 | 1,980 | 1,961 | 1,968 | +15 | +0.8% | 39,200 |
| 2024/10/02 | 1,971 | 1,978 | 1,945 | 1,953 | -23 | -1.2% | 74,400 |
| 2024/10/01 | 2,000 | 2,024 | 1,961 | 1,976 | -262 | -11.7% | 321,400 |
| 2024/09/30 | 2,238 | 2,238 | 2,238 | 2,238 | -500 | -18.3% | 7,600 |
| 2024/09/27 | 2,735 | 2,740 | 2,706 | 2,738 | +4 | +0.1% | 5,100 |
| 2024/09/26 | 2,712 | 2,738 | 2,696 | 2,734 | +36 | +1.3% | 6,800 |
| 2024/09/25 | 2,675 | 2,698 | 2,662 | 2,698 | +39 | +1.5% | 12,400 |
| 2024/09/24 | 2,696 | 2,700 | 2,655 | 2,659 | -6 | -0.2% | 25,100 |
| 2024/09/20 | 2,657 | 2,680 | 2,616 | 2,665 | +43 | +1.6% | 18,100 |
| 2024/09/19 | 2,610 | 2,642 | 2,600 | 2,622 | +52 | +2% | 16,900 |
| 2024/09/18 | 2,584 | 2,620 | 2,570 | 2,570 | -13 | -0.5% | 9,300 |
| 2024/09/17 | 2,614 | 2,614 | 2,549 | 2,583 | +3 | +0.1% | 8,600 |
| 2024/09/13 | 2,625 | 2,625 | 2,571 | 2,580 | -24 | -0.9% | 6,600 |
| 2024/09/12 | 2,567 | 2,604 | 2,560 | 2,604 | +76 | +3% | 4,600 |
| 2024/09/11 | 2,580 | 2,580 | 2,470 | 2,528 | -53 | -2.1% | 18,200 |
| 2024/09/10 | 2,598 | 2,620 | 2,556 | 2,581 | -2 | -0.1% | 13,300 |
| 2024/09/09 | 2,570 | 2,600 | 2,536 | 2,583 | -33 | -1.3% | 13,300 |
1～
50
件表示中 / 6839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 | 192,100円 | -4.1% | -74.0% | 2.60% | 12.01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 |
| 小野測 | 56,600円 | +8.3% | +61.8% | 5.30% | 3.78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 |
| ミナトＨＤ | 85,600円 | +5.2% | -45.7% | 1.64% | 13.18倍 | 1.09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 |
| エヌエフＨＤ | 87,600円 | +1.1% | +7.4% | 3.65% | 17.08倍 | 0.49倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| 日タングス | 120,700円 | +4.7% | +1.8% | 4.14% | 10.45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 |
市場注目の銘柄
チャート関連のコラム
