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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,031 | 2,044 | 2,017 | 2,030 | -3 | -0.1% | 11,200 |
| 2025/08/19 | 2,035 | 2,064 | 2,022 | 2,033 | -7 | -0.3% | 11,600 |
| 2025/08/18 | 2,019 | 2,043 | 2,012 | 2,040 | +21 | +1% | 9,300 |
| 2025/08/15 | 2,030 | 2,030 | 2,000 | 2,019 | +16 | +0.8% | 8,600 |
| 2025/08/14 | 1,993 | 2,004 | 1,986 | 2,003 | -1 | ±0% | 5,500 |
| 2025/08/13 | 2,001 | 2,013 | 1,994 | 2,004 | +3 | +0.1% | 8,400 |
| 2025/08/12 | 1,977 | 2,033 | 1,977 | 2,001 | +62 | +3.2% | 21,800 |
| 2025/08/08 | 1,940 | 1,965 | 1,939 | 1,939 | -20 | -1% | 5,300 |
| 2025/08/07 | 1,951 | 1,960 | 1,942 | 1,959 | +8 | +0.4% | 2,700 |
| 2025/08/06 | 1,918 | 1,951 | 1,918 | 1,951 | +23 | +1.2% | 5,600 |
| 2025/08/05 | 1,921 | 1,936 | 1,917 | 1,928 | +3 | +0.2% | 7,100 |
| 2025/08/04 | 1,897 | 1,925 | 1,897 | 1,925 | +1 | +0.1% | 4,200 |
| 2025/08/01 | 1,936 | 1,938 | 1,915 | 1,924 | -7 | -0.4% | 16,100 |
| 2025/07/31 | 1,910 | 1,932 | 1,910 | 1,931 | +25 | +1.3% | 5,300 |
| 2025/07/30 | 1,906 | 1,917 | 1,903 | 1,906 | -3 | -0.2% | 1,600 |
| 2025/07/29 | 1,914 | 1,914 | 1,897 | 1,909 | +2 | +0.1% | 2,600 |
| 2025/07/28 | 1,915 | 1,931 | 1,891 | 1,907 | -6 | -0.3% | 8,300 |
| 2025/07/25 | 1,941 | 1,941 | 1,883 | 1,913 | +47 | +2.5% | 24,100 |
| 2025/07/24 | 1,870 | 1,896 | 1,856 | 1,866 | +9 | +0.5% | 17,100 |
| 2025/07/23 | 1,821 | 1,860 | 1,819 | 1,857 | +42 | +2.3% | 33,100 |
| 2025/07/22 | 1,839 | 1,839 | 1,815 | 1,815 | +1 | +0.1% | 14,500 |
| 2025/07/18 | 1,828 | 1,828 | 1,803 | 1,814 | -11 | -0.6% | 6,800 |
| 2025/07/17 | 1,829 | 1,829 | 1,812 | 1,825 | +23 | +1.3% | 8,800 |
| 2025/07/16 | 1,793 | 1,820 | 1,793 | 1,802 | -4 | -0.2% | 1,800 |
| 2025/07/15 | 1,785 | 1,817 | 1,783 | 1,806 | -19 | -1% | 11,100 |
| 2025/07/14 | 1,838 | 1,840 | 1,823 | 1,825 | ±0 | ±0% | 12,400 |
| 2025/07/11 | 1,826 | 1,835 | 1,815 | 1,825 | +2 | +0.1% | 6,600 |
| 2025/07/10 | 1,844 | 1,844 | 1,823 | 1,823 | -13 | -0.7% | 16,800 |
| 2025/07/09 | 1,806 | 1,837 | 1,806 | 1,836 | +46 | +2.6% | 15,700 |
| 2025/07/08 | 1,786 | 1,817 | 1,782 | 1,790 | +6 | +0.3% | 10,400 |
| 2025/07/07 | 1,788 | 1,793 | 1,773 | 1,784 | +5 | +0.3% | 11,700 |
| 2025/07/04 | 1,787 | 1,792 | 1,779 | 1,779 | -8 | -0.4% | 3,500 |
| 2025/07/03 | 1,785 | 1,788 | 1,780 | 1,787 | +2 | +0.1% | 3,300 |
| 2025/07/02 | 1,811 | 1,811 | 1,782 | 1,785 | -26 | -1.4% | 4,500 |
| 2025/07/01 | 1,832 | 1,832 | 1,784 | 1,811 | +10 | +0.6% | 11,700 |
| 2025/06/30 | 1,809 | 1,817 | 1,801 | 1,801 | +6 | +0.3% | 5,200 |
| 2025/06/27 | 1,790 | 1,810 | 1,783 | 1,795 | +7 | +0.4% | 8,800 |
| 2025/06/26 | 1,785 | 1,789 | 1,778 | 1,788 | +2 | +0.1% | 7,200 |
| 2025/06/25 | 1,786 | 1,787 | 1,779 | 1,786 | +6 | +0.3% | 600 |
| 2025/06/24 | 1,783 | 1,790 | 1,765 | 1,780 | +1 | +0.1% | 2,600 |
| 2025/06/23 | 1,770 | 1,791 | 1,765 | 1,779 | -13 | -0.7% | 2,200 |
| 2025/06/20 | 1,784 | 1,792 | 1,768 | 1,792 | +8 | +0.4% | 6,900 |
| 2025/06/19 | 1,773 | 1,785 | 1,763 | 1,784 | +11 | +0.6% | 10,300 |
| 2025/06/18 | 1,786 | 1,799 | 1,772 | 1,773 | -8 | -0.4% | 7,500 |
| 2025/06/17 | 1,779 | 1,793 | 1,779 | 1,781 | -6 | -0.3% | 6,200 |
| 2025/06/16 | 1,782 | 1,799 | 1,779 | 1,787 | +3 | +0.2% | 3,500 |
| 2025/06/13 | 1,855 | 1,855 | 1,781 | 1,784 | -31 | -1.7% | 15,900 |
| 2025/06/12 | 1,822 | 1,822 | 1,803 | 1,815 | -7 | -0.4% | 5,000 |
| 2025/06/11 | 1,828 | 1,828 | 1,803 | 1,822 | -4 | -0.2% | 7,600 |
| 2025/06/10 | 1,820 | 1,826 | 1,801 | 1,826 | +10 | +0.6% | 6,000 |
1～
50
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
