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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 2,011 | 2,013 | 1,991 | 1,991 | -23 | -1.1% | 3,100 |
| 2022/06/08 | 2,010 | 2,031 | 1,994 | 2,014 | +14 | +0.7% | 10,300 |
| 2022/06/07 | 1,983 | 2,010 | 1,983 | 2,000 | +10 | +0.5% | 3,400 |
| 2022/06/06 | 1,990 | 1,990 | 1,951 | 1,990 | -1 | -0.1% | 2,900 |
| 2022/06/03 | 1,990 | 1,997 | 1,984 | 1,991 | ±0 | ±0% | 3,900 |
| 2022/06/02 | 1,973 | 1,991 | 1,949 | 1,991 | +16 | +0.8% | 11,800 |
| 2022/06/01 | 1,955 | 1,975 | 1,940 | 1,975 | +5 | +0.3% | 16,800 |
| 2022/05/31 | 1,983 | 1,983 | 1,952 | 1,970 | -2 | -0.1% | 1,800 |
| 2022/05/30 | 1,941 | 2,000 | 1,913 | 1,972 | +71 | +3.7% | 8,000 |
| 2022/05/27 | 1,923 | 1,923 | 1,901 | 1,901 | -10 | -0.5% | 3,900 |
| 2022/05/26 | 1,920 | 1,935 | 1,911 | 1,911 | +4 | +0.2% | 1,700 |
| 2022/05/25 | 1,935 | 1,935 | 1,906 | 1,907 | -22 | -1.1% | 4,400 |
| 2022/05/24 | 1,980 | 2,005 | 1,919 | 1,929 | -51 | -2.6% | 27,100 |
| 2022/05/23 | 1,957 | 1,980 | 1,940 | 1,980 | +32 | +1.6% | 3,000 |
| 2022/05/20 | 1,967 | 1,969 | 1,940 | 1,948 | -19 | -1% | 3,100 |
| 2022/05/19 | 1,968 | 1,968 | 1,920 | 1,967 | -13 | -0.7% | 5,400 |
| 2022/05/18 | 1,950 | 1,991 | 1,950 | 1,980 | +48 | +2.5% | 6,700 |
| 2022/05/17 | 1,963 | 1,980 | 1,932 | 1,932 | -66 | -3.3% | 13,400 |
| 2022/05/16 | 2,120 | 2,120 | 1,952 | 1,998 | +178 | +9.8% | 30,300 |
| 2022/05/13 | 1,781 | 1,823 | 1,781 | 1,820 | +60 | +3.4% | 16,100 |
| 2022/05/12 | 1,784 | 1,784 | 1,752 | 1,760 | -24 | -1.3% | 2,900 |
| 2022/05/11 | 1,760 | 1,784 | 1,760 | 1,784 | +14 | +0.8% | 3,800 |
| 2022/05/10 | 1,770 | 1,770 | 1,725 | 1,770 | -1 | -0.1% | 6,600 |
| 2022/05/09 | 1,799 | 1,799 | 1,742 | 1,771 | -30 | -1.7% | 6,900 |
| 2022/05/06 | 1,817 | 1,840 | 1,777 | 1,801 | -4 | -0.2% | 16,300 |
| 2022/05/02 | 1,785 | 1,832 | 1,755 | 1,805 | +128 | +7.6% | 18,100 |
| 2022/04/28 | 1,688 | 1,695 | 1,675 | 1,677 | -12 | -0.7% | 2,600 |
| 2022/04/27 | 1,681 | 1,727 | 1,661 | 1,689 | -2 | -0.1% | 6,500 |
| 2022/04/26 | 1,709 | 1,709 | 1,680 | 1,691 | -17 | -1% | 2,600 |
| 2022/04/25 | 1,700 | 1,708 | 1,689 | 1,708 | +7 | +0.4% | 3,000 |
| 2022/04/22 | 1,702 | 1,702 | 1,689 | 1,701 | -1 | -0.1% | 2,700 |
| 2022/04/21 | 1,704 | 1,704 | 1,691 | 1,702 | +11 | +0.7% | 3,100 |
| 2022/04/20 | 1,769 | 1,769 | 1,682 | 1,691 | -7 | -0.4% | 4,700 |
| 2022/04/19 | 1,688 | 1,715 | 1,688 | 1,698 | +20 | +1.2% | 1,800 |
| 2022/04/18 | 1,698 | 1,698 | 1,666 | 1,678 | -33 | -1.9% | 3,700 |
| 2022/04/15 | 1,731 | 1,734 | 1,711 | 1,711 | -16 | -0.9% | 1,400 |
| 2022/04/14 | 1,704 | 1,768 | 1,704 | 1,727 | +23 | +1.3% | 1,900 |
| 2022/04/13 | 1,698 | 1,770 | 1,698 | 1,704 | +14 | +0.8% | 2,200 |
| 2022/04/12 | 1,694 | 1,764 | 1,686 | 1,690 | -42 | -2.4% | 1,800 |
| 2022/04/11 | 1,703 | 1,733 | 1,703 | 1,732 | +32 | +1.9% | 400 |
| 2022/04/08 | 1,740 | 1,740 | 1,684 | 1,700 | -10 | -0.6% | 1,500 |
| 2022/04/07 | 1,721 | 1,721 | 1,697 | 1,710 | -27 | -1.6% | 1,300 |
| 2022/04/06 | 1,760 | 1,760 | 1,728 | 1,737 | -23 | -1.3% | 3,000 |
| 2022/04/05 | 1,785 | 1,790 | 1,760 | 1,760 | -20 | -1.1% | 1,200 |
| 2022/04/04 | 1,774 | 1,780 | 1,763 | 1,780 | +20 | +1.1% | 2,100 |
| 2022/04/01 | 1,789 | 1,789 | 1,742 | 1,760 | -42 | -2.3% | 3,100 |
| 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 |
701～
750
件表示中 / 6936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 | 183,300円 | +2.2% | -48.1% | 6.00% | 5.21倍 | 0.24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 |
| ジオマテック | 72,600円 | +12.9% | - | 0.00% | 16.41倍 | 0.66倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| 不二電機 | 101,000円 | -2.2% | -14.2% | 3.17% | 26.26倍 | 0.52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 | 51,300円 | +16.9% | +206.6% | 3.90% | 9.64倍 | 0.34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 | 111,800円 | +7.3% | +12.0% | 4.47% | 9.04倍 | 0.44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
