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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,790 | 1,816 | 1,790 | 1,816 | +25 | +1.4% | 4,900 |
| 2025/06/06 | 1,805 | 1,805 | 1,791 | 1,791 | -9 | -0.5% | 4,900 |
| 2025/06/05 | 1,832 | 1,832 | 1,800 | 1,800 | -37 | -2% | 7,400 |
| 2025/06/04 | 1,820 | 1,837 | 1,818 | 1,837 | +18 | +1% | 4,500 |
| 2025/06/03 | 1,818 | 1,819 | 1,803 | 1,819 | +1 | +0.1% | 5,200 |
| 2025/06/02 | 1,815 | 1,818 | 1,804 | 1,818 | +3 | +0.2% | 5,900 |
| 2025/05/30 | 1,810 | 1,824 | 1,804 | 1,815 | -21 | -1.1% | 12,300 |
| 2025/05/29 | 1,793 | 1,836 | 1,793 | 1,836 | +34 | +1.9% | 9,500 |
| 2025/05/28 | 1,780 | 1,805 | 1,780 | 1,802 | +35 | +2% | 7,100 |
| 2025/05/27 | 1,775 | 1,777 | 1,764 | 1,767 | ±0 | ±0% | 4,700 |
| 2025/05/26 | 1,750 | 1,772 | 1,750 | 1,767 | +12 | +0.7% | 4,900 |
| 2025/05/23 | 1,755 | 1,766 | 1,755 | 1,755 | ±0 | ±0% | 6,100 |
| 2025/05/22 | 1,730 | 1,765 | 1,730 | 1,755 | +4 | +0.2% | 13,100 |
| 2025/05/21 | 1,782 | 1,797 | 1,751 | 1,751 | -29 | -1.6% | 13,700 |
| 2025/05/20 | 1,743 | 1,785 | 1,743 | 1,780 | +38 | +2.2% | 18,900 |
| 2025/05/19 | 1,726 | 1,750 | 1,726 | 1,742 | -6 | -0.3% | 9,900 |
| 2025/05/16 | 1,729 | 1,750 | 1,715 | 1,748 | +20 | +1.2% | 16,800 |
| 2025/05/15 | 1,780 | 1,840 | 1,648 | 1,728 | -252 | -12.7% | 132,800 |
| 2025/05/14 | 1,996 | 1,999 | 1,950 | 1,980 | ±0 | ±0% | 19,000 |
| 2025/05/13 | 1,980 | 1,997 | 1,980 | 1,980 | +3 | +0.2% | 7,500 |
| 2025/05/12 | 1,980 | 2,065 | 1,963 | 1,977 | +3 | +0.2% | 74,200 |
| 2025/05/09 | 1,958 | 1,983 | 1,954 | 1,974 | +37 | +1.9% | 6,500 |
| 2025/05/08 | 1,961 | 1,961 | 1,928 | 1,937 | -26 | -1.3% | 10,300 |
| 2025/05/07 | 1,958 | 1,963 | 1,937 | 1,963 | +15 | +0.8% | 12,700 |
| 2025/05/02 | 1,945 | 1,952 | 1,937 | 1,948 | +12 | +0.6% | 7,400 |
| 2025/05/01 | 1,921 | 1,950 | 1,921 | 1,936 | +7 | +0.4% | 6,600 |
| 2025/04/30 | 1,945 | 1,965 | 1,925 | 1,929 | -8 | -0.4% | 10,900 |
| 2025/04/28 | 1,920 | 1,941 | 1,915 | 1,937 | +34 | +1.8% | 15,300 |
| 2025/04/25 | 1,921 | 1,921 | 1,901 | 1,903 | +22 | +1.2% | 6,100 |
| 2025/04/24 | 1,868 | 1,935 | 1,823 | 1,881 | +31 | +1.7% | 83,500 |
| 2025/04/23 | 1,870 | 1,870 | 1,850 | 1,850 | +18 | +1% | 8,900 |
| 2025/04/22 | 1,855 | 1,873 | 1,831 | 1,832 | -39 | -2.1% | 10,100 |
| 2025/04/21 | 1,880 | 1,888 | 1,860 | 1,871 | -17 | -0.9% | 5,600 |
| 2025/04/18 | 1,833 | 1,889 | 1,833 | 1,888 | +55 | +3% | 10,300 |
| 2025/04/17 | 1,803 | 1,833 | 1,797 | 1,833 | +36 | +2% | 29,300 |
| 2025/04/16 | 1,836 | 1,836 | 1,795 | 1,797 | -31 | -1.7% | 8,400 |
| 2025/04/15 | 1,827 | 1,849 | 1,812 | 1,828 | +16 | +0.9% | 21,300 |
| 2025/04/14 | 1,816 | 1,834 | 1,802 | 1,812 | +23 | +1.3% | 9,800 |
| 2025/04/11 | 1,775 | 1,797 | 1,733 | 1,789 | -26 | -1.4% | 25,700 |
| 2025/04/10 | 1,842 | 1,842 | 1,790 | 1,815 | +127 | +7.5% | 30,100 |
| 2025/04/09 | 1,699 | 1,717 | 1,634 | 1,688 | -51 | -2.9% | 28,000 |
| 2025/04/08 | 1,680 | 1,753 | 1,678 | 1,739 | +139 | +8.7% | 28,200 |
| 2025/04/07 | 1,639 | 1,694 | 1,588 | 1,600 | -221 | -12.1% | 75,900 |
| 2025/04/04 | 1,861 | 1,869 | 1,723 | 1,821 | -82 | -4.3% | 67,700 |
| 2025/04/03 | 1,911 | 1,932 | 1,891 | 1,903 | -88 | -4.4% | 31,500 |
| 2025/04/02 | 2,020 | 2,020 | 1,991 | 1,991 | -27 | -1.3% | 10,000 |
| 2025/04/01 | 2,036 | 2,036 | 1,998 | 2,018 | +8 | +0.4% | 16,000 |
| 2025/03/31 | 2,067 | 2,067 | 2,008 | 2,010 | -50 | -2.4% | 20,300 |
| 2025/03/28 | 2,062 | 2,085 | 2,060 | 2,060 | -112 | -5.2% | 27,400 |
| 2025/03/27 | 2,168 | 2,175 | 2,162 | 2,172 | -4 | -0.2% | 13,700 |
51～
100
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
