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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,570 | 2,600 | 2,536 | 2,583 | -33 | -1.3% | 13,300 |
| 2024/09/06 | 2,653 | 2,674 | 2,590 | 2,616 | -9 | -0.3% | 9,200 |
| 2024/09/05 | 2,662 | 2,725 | 2,574 | 2,625 | -57 | -2.1% | 21,300 |
| 2024/09/04 | 2,766 | 2,779 | 2,679 | 2,682 | -133 | -4.7% | 29,800 |
| 2024/09/03 | 2,777 | 2,820 | 2,771 | 2,815 | +44 | +1.6% | 9,400 |
| 2024/09/02 | 2,770 | 2,790 | 2,745 | 2,771 | +15 | +0.5% | 10,600 |
| 2024/08/30 | 2,745 | 2,768 | 2,740 | 2,756 | +46 | +1.7% | 9,000 |
| 2024/08/29 | 2,721 | 2,735 | 2,704 | 2,710 | -13 | -0.5% | 5,000 |
| 2024/08/28 | 2,745 | 2,745 | 2,721 | 2,723 | -7 | -0.3% | 3,700 |
| 2024/08/27 | 2,676 | 2,730 | 2,675 | 2,730 | +73 | +2.7% | 8,600 |
| 2024/08/26 | 2,702 | 2,722 | 2,651 | 2,657 | -44 | -1.6% | 13,700 |
| 2024/08/23 | 2,691 | 2,717 | 2,690 | 2,701 | +24 | +0.9% | 11,600 |
| 2024/08/22 | 2,665 | 2,688 | 2,660 | 2,677 | +17 | +0.6% | 6,100 |
| 2024/08/21 | 2,685 | 2,685 | 2,642 | 2,660 | -25 | -0.9% | 12,300 |
| 2024/08/20 | 2,695 | 2,704 | 2,675 | 2,685 | +5 | +0.2% | 11,600 |
| 2024/08/19 | 2,720 | 2,764 | 2,680 | 2,680 | -35 | -1.3% | 15,400 |
| 2024/08/16 | 2,714 | 2,735 | 2,704 | 2,715 | +59 | +2.2% | 14,500 |
| 2024/08/15 | 2,610 | 2,700 | 2,610 | 2,656 | +21 | +0.8% | 67,400 |
| 2024/08/14 | 2,591 | 2,645 | 2,580 | 2,635 | +63 | +2.4% | 14,300 |
| 2024/08/13 | 2,566 | 2,586 | 2,490 | 2,572 | -94 | -3.5% | 64,400 |
| 2024/08/09 | 2,720 | 2,743 | 2,603 | 2,666 | +8 | +0.3% | 18,500 |
| 2024/08/08 | 2,676 | 2,704 | 2,636 | 2,658 | +7 | +0.3% | 29,200 |
| 2024/08/07 | 2,575 | 2,739 | 2,525 | 2,651 | +26 | +1% | 125,200 |
| 2024/08/06 | 2,550 | 2,710 | 2,550 | 2,625 | +217 | +9% | 38,100 |
| 2024/08/05 | 2,820 | 2,820 | 2,408 | 2,408 | -500 | -17.2% | 87,300 |
| 2024/08/02 | 2,975 | 2,995 | 2,870 | 2,908 | -202 | -6.5% | 42,600 |
| 2024/08/01 | 3,235 | 3,235 | 3,100 | 3,110 | -140 | -4.3% | 16,000 |
| 2024/07/31 | 3,210 | 3,250 | 3,200 | 3,250 | +25 | +0.8% | 6,100 |
| 2024/07/30 | 3,265 | 3,265 | 3,200 | 3,225 | -25 | -0.8% | 2,600 |
| 2024/07/29 | 3,215 | 3,270 | 3,210 | 3,250 | +50 | +1.6% | 7,500 |
| 2024/07/26 | 3,190 | 3,200 | 3,170 | 3,200 | +55 | +1.7% | 2,800 |
| 2024/07/25 | 3,180 | 3,185 | 3,130 | 3,145 | -70 | -2.2% | 25,300 |
| 2024/07/24 | 3,245 | 3,245 | 3,210 | 3,215 | -35 | -1.1% | 6,300 |
| 2024/07/23 | 3,225 | 3,275 | 3,225 | 3,250 | +35 | +1.1% | 2,400 |
| 2024/07/22 | 3,250 | 3,275 | 3,210 | 3,215 | -10 | -0.3% | 10,500 |
| 2024/07/19 | 3,260 | 3,265 | 3,215 | 3,225 | -45 | -1.4% | 8,200 |
| 2024/07/18 | 3,280 | 3,280 | 3,230 | 3,270 | -10 | -0.3% | 9,100 |
| 2024/07/17 | 3,300 | 3,330 | 3,280 | 3,280 | -20 | -0.6% | 7,000 |
| 2024/07/16 | 3,340 | 3,340 | 3,295 | 3,300 | -25 | -0.8% | 5,600 |
| 2024/07/12 | 3,360 | 3,360 | 3,315 | 3,325 | -30 | -0.9% | 13,800 |
| 2024/07/11 | 3,335 | 3,360 | 3,325 | 3,355 | +40 | +1.2% | 6,800 |
| 2024/07/10 | 3,370 | 3,370 | 3,300 | 3,315 | -50 | -1.5% | 16,600 |
| 2024/07/09 | 3,350 | 3,365 | 3,315 | 3,365 | +35 | +1.1% | 4,900 |
| 2024/07/08 | 3,335 | 3,350 | 3,300 | 3,330 | -10 | -0.3% | 7,300 |
| 2024/07/05 | 3,365 | 3,370 | 3,335 | 3,340 | -15 | -0.4% | 3,500 |
| 2024/07/04 | 3,345 | 3,370 | 3,340 | 3,355 | +10 | +0.3% | 4,000 |
| 2024/07/03 | 3,290 | 3,345 | 3,290 | 3,345 | +60 | +1.8% | 5,200 |
| 2024/07/02 | 3,330 | 3,345 | 3,285 | 3,285 | -45 | -1.4% | 10,100 |
| 2024/07/01 | 3,375 | 3,375 | 3,330 | 3,330 | -25 | -0.7% | 12,600 |
| 2024/06/28 | 3,325 | 3,370 | 3,320 | 3,355 | +5 | +0.1% | 6,900 |
51～
100
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
