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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,815 | 1,815 | 1,795 | 1,802 | -13 | -0.7% | 1,200 |
| 2022/03/30 | 1,830 | 1,848 | 1,801 | 1,815 | -45 | -2.4% | 3,100 |
| 2022/03/29 | 1,859 | 1,874 | 1,859 | 1,860 | -12 | -0.6% | 4,000 |
| 2022/03/28 | 1,854 | 1,875 | 1,835 | 1,872 | +18 | +1% | 4,400 |
| 2022/03/25 | 1,800 | 1,861 | 1,777 | 1,854 | +58 | +3.2% | 13,400 |
| 2022/03/24 | 1,780 | 1,799 | 1,771 | 1,796 | +30 | +1.7% | 2,600 |
| 2022/03/23 | 1,803 | 1,805 | 1,760 | 1,766 | -20 | -1.1% | 3,900 |
| 2022/03/22 | 1,808 | 1,809 | 1,762 | 1,786 | +13 | +0.7% | 7,600 |
| 2022/03/18 | 1,776 | 1,776 | 1,740 | 1,773 | -1 | -0.1% | 3,400 |
| 2022/03/17 | 1,744 | 1,774 | 1,720 | 1,774 | +23 | +1.3% | 6,400 |
| 2022/03/16 | 1,750 | 1,776 | 1,739 | 1,751 | +7 | +0.4% | 2,800 |
| 2022/03/15 | 1,720 | 1,744 | 1,702 | 1,744 | +25 | +1.5% | 4,600 |
| 2022/03/14 | 1,634 | 1,719 | 1,634 | 1,719 | +85 | +5.2% | 8,300 |
| 2022/03/11 | 1,604 | 1,645 | 1,580 | 1,634 | +28 | +1.7% | 8,200 |
| 2022/03/10 | 1,630 | 1,630 | 1,577 | 1,606 | +56 | +3.6% | 5,900 |
| 2022/03/09 | 1,561 | 1,602 | 1,526 | 1,550 | -35 | -2.2% | 16,500 |
| 2022/03/08 | 1,650 | 1,652 | 1,583 | 1,585 | -67 | -4.1% | 14,800 |
| 2022/03/07 | 1,681 | 1,726 | 1,612 | 1,652 | -38 | -2.2% | 12,200 |
| 2022/03/04 | 1,714 | 1,717 | 1,680 | 1,690 | -24 | -1.4% | 6,800 |
| 2022/03/03 | 1,702 | 1,735 | 1,702 | 1,714 | +12 | +0.7% | 4,700 |
| 2022/03/02 | 1,728 | 1,728 | 1,678 | 1,702 | -26 | -1.5% | 10,800 |
| 2022/03/01 | 1,711 | 1,741 | 1,711 | 1,728 | +17 | +1% | 6,400 |
| 2022/02/28 | 1,755 | 1,765 | 1,690 | 1,711 | -41 | -2.3% | 17,300 |
| 2022/02/25 | 1,751 | 1,805 | 1,739 | 1,752 | -29 | -1.6% | 4,800 |
| 2022/02/24 | 1,778 | 1,781 | 1,764 | 1,781 | -20 | -1.1% | 2,500 |
| 2022/02/22 | 1,782 | 1,801 | 1,777 | 1,801 | -16 | -0.9% | 3,600 |
| 2022/02/21 | 1,821 | 1,821 | 1,799 | 1,817 | -5 | -0.3% | 3,600 |
| 2022/02/18 | 1,822 | 1,822 | 1,790 | 1,822 | ±0 | ±0% | 2,400 |
| 2022/02/17 | 1,822 | 1,835 | 1,802 | 1,822 | ±0 | ±0% | 5,600 |
| 2022/02/16 | 1,795 | 1,830 | 1,795 | 1,822 | +30 | +1.7% | 3,900 |
| 2022/02/15 | 1,884 | 1,884 | 1,792 | 1,792 | -92 | -4.9% | 8,700 |
| 2022/02/14 | 1,841 | 1,884 | 1,841 | 1,884 | -26 | -1.4% | 6,400 |
| 2022/02/10 | 1,878 | 1,960 | 1,812 | 1,910 | +112 | +6.2% | 41,600 |
| 2022/02/09 | 1,751 | 1,798 | 1,740 | 1,798 | +66 | +3.8% | 4,300 |
| 2022/02/08 | 1,767 | 1,771 | 1,732 | 1,732 | -36 | -2% | 2,900 |
| 2022/02/07 | 1,731 | 1,768 | 1,731 | 1,768 | +37 | +2.1% | 5,700 |
| 2022/02/04 | 1,710 | 1,756 | 1,705 | 1,731 | -8 | -0.5% | 7,900 |
| 2022/02/03 | 1,762 | 1,762 | 1,715 | 1,739 | -23 | -1.3% | 9,400 |
| 2022/02/02 | 1,730 | 1,762 | 1,730 | 1,762 | +32 | +1.8% | 1,700 |
| 2022/02/01 | 1,725 | 1,769 | 1,725 | 1,730 | -10 | -0.6% | 3,900 |
| 2022/01/31 | 1,718 | 1,750 | 1,700 | 1,740 | +23 | +1.3% | 9,200 |
| 2022/01/28 | 1,732 | 1,736 | 1,696 | 1,717 | -15 | -0.9% | 12,200 |
| 2022/01/27 | 1,764 | 1,764 | 1,700 | 1,732 | -32 | -1.8% | 9,700 |
| 2022/01/26 | 1,753 | 1,776 | 1,753 | 1,764 | +21 | +1.2% | 3,300 |
| 2022/01/25 | 1,757 | 1,799 | 1,742 | 1,743 | -52 | -2.9% | 7,700 |
| 2022/01/24 | 1,723 | 1,795 | 1,723 | 1,795 | +37 | +2.1% | 7,300 |
| 2022/01/21 | 1,763 | 1,763 | 1,721 | 1,758 | -5 | -0.3% | 9,500 |
| 2022/01/20 | 1,774 | 1,785 | 1,748 | 1,763 | -14 | -0.8% | 5,400 |
| 2022/01/19 | 1,789 | 1,794 | 1,733 | 1,777 | -15 | -0.8% | 11,600 |
| 2022/01/18 | 1,801 | 1,805 | 1,783 | 1,792 | -9 | -0.5% | 3,400 |
651～
700
件表示中 / 6840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 | 191,200円 | -4.1% | -74.0% | 2.62% | 11.95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 | 56,700円 | +8.3% | +61.8% | 5.29% | 3.78倍 | 0.39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 | 84,400円 | +5.2% | -45.7% | 1.66% | 13.00倍 | 1.07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 |
| 日タングス | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49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 |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
