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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 1,840 | 1,873 | 1,840 | 1,845 | -6 | -0.3% | 4,700 |
| 2025/01/23 | 1,859 | 1,859 | 1,832 | 1,851 | -8 | -0.4% | 2,400 |
| 2025/01/22 | 1,860 | 1,870 | 1,851 | 1,859 | -1 | -0.1% | 3,400 |
| 2025/01/21 | 1,852 | 1,860 | 1,842 | 1,860 | +13 | +0.7% | 2,900 |
| 2025/01/20 | 1,857 | 1,862 | 1,841 | 1,847 | +8 | +0.4% | 6,700 |
| 2025/01/17 | 1,840 | 1,840 | 1,832 | 1,839 | -3 | -0.2% | 1,900 |
| 2025/01/16 | 1,840 | 1,852 | 1,839 | 1,842 | +2 | +0.1% | 4,100 |
| 2025/01/15 | 1,866 | 1,866 | 1,840 | 1,840 | -6 | -0.3% | 2,800 |
| 2025/01/14 | 1,895 | 1,895 | 1,840 | 1,846 | -27 | -1.4% | 12,300 |
| 2025/01/10 | 1,870 | 1,880 | 1,866 | 1,873 | +3 | +0.2% | 4,600 |
| 2025/01/09 | 1,896 | 1,896 | 1,866 | 1,870 | -26 | -1.4% | 5,100 |
| 2025/01/08 | 1,905 | 1,908 | 1,892 | 1,896 | -2 | -0.1% | 6,400 |
| 2025/01/07 | 1,914 | 1,914 | 1,843 | 1,898 | -26 | -1.4% | 11,700 |
| 2025/01/06 | 1,924 | 1,924 | 1,887 | 1,924 | ±0 | ±0% | 4,900 |
| 2024/12/30 | 1,947 | 1,947 | 1,918 | 1,924 | +6 | +0.3% | 4,700 |
| 2024/12/27 | 1,885 | 1,918 | 1,885 | 1,918 | +38 | +2% | 5,100 |
| 2024/12/26 | 1,870 | 1,890 | 1,846 | 1,880 | +10 | +0.5% | 17,400 |
| 2024/12/25 | 1,853 | 1,881 | 1,843 | 1,870 | +30 | +1.6% | 40,800 |
| 2024/12/24 | 1,812 | 1,858 | 1,812 | 1,840 | +28 | +1.5% | 31,600 |
| 2024/12/23 | 1,824 | 1,825 | 1,802 | 1,812 | +5 | +0.3% | 35,900 |
| 2024/12/20 | 1,820 | 1,832 | 1,807 | 1,807 | -13 | -0.7% | 9,500 |
| 2024/12/19 | 1,823 | 1,843 | 1,818 | 1,820 | -22 | -1.2% | 12,600 |
| 2024/12/18 | 1,817 | 1,851 | 1,814 | 1,842 | +29 | +1.6% | 19,500 |
| 2024/12/17 | 1,825 | 1,831 | 1,801 | 1,813 | -9 | -0.5% | 24,000 |
| 2024/12/16 | 1,831 | 1,843 | 1,816 | 1,822 | -12 | -0.7% | 18,800 |
| 2024/12/13 | 1,867 | 1,867 | 1,834 | 1,834 | -26 | -1.4% | 19,800 |
| 2024/12/12 | 1,845 | 1,865 | 1,831 | 1,860 | +27 | +1.5% | 26,300 |
| 2024/12/11 | 1,851 | 1,856 | 1,828 | 1,833 | -18 | -1% | 21,200 |
| 2024/12/10 | 1,852 | 1,873 | 1,850 | 1,851 | -9 | -0.5% | 21,500 |
| 2024/12/09 | 1,883 | 1,889 | 1,860 | 1,860 | -23 | -1.2% | 11,600 |
| 2024/12/06 | 1,935 | 1,935 | 1,839 | 1,883 | -40 | -2.1% | 49,600 |
| 2024/12/05 | 1,936 | 1,936 | 1,914 | 1,923 | +8 | +0.4% | 8,400 |
| 2024/12/04 | 1,952 | 1,954 | 1,915 | 1,915 | -30 | -1.5% | 5,700 |
| 2024/12/03 | 1,935 | 1,951 | 1,929 | 1,945 | +10 | +0.5% | 6,200 |
| 2024/12/02 | 1,941 | 1,946 | 1,925 | 1,935 | +16 | +0.8% | 4,100 |
| 2024/11/29 | 1,900 | 1,935 | 1,900 | 1,919 | +20 | +1.1% | 12,000 |
| 2024/11/28 | 1,860 | 1,899 | 1,860 | 1,899 | +8 | +0.4% | 17,700 |
| 2024/11/27 | 1,940 | 1,940 | 1,883 | 1,891 | -49 | -2.5% | 14,700 |
| 2024/11/26 | 1,935 | 1,948 | 1,915 | 1,940 | +13 | +0.7% | 6,700 |
| 2024/11/25 | 1,924 | 1,940 | 1,922 | 1,927 | +15 | +0.8% | 12,600 |
| 2024/11/22 | 1,906 | 1,923 | 1,906 | 1,912 | +2 | +0.1% | 5,600 |
| 2024/11/21 | 1,925 | 1,928 | 1,903 | 1,910 | +5 | +0.3% | 33,400 |
| 2024/11/20 | 1,921 | 1,931 | 1,898 | 1,905 | -16 | -0.8% | 6,200 |
| 2024/11/19 | 1,910 | 1,925 | 1,898 | 1,921 | +11 | +0.6% | 13,200 |
| 2024/11/18 | 1,892 | 1,931 | 1,876 | 1,910 | +8 | +0.4% | 15,500 |
| 2024/11/15 | 1,888 | 1,902 | 1,865 | 1,902 | +19 | +1% | 16,400 |
| 2024/11/14 | 1,880 | 1,886 | 1,858 | 1,883 | +7 | +0.4% | 9,000 |
| 2024/11/13 | 1,909 | 1,909 | 1,875 | 1,876 | -36 | -1.9% | 7,700 |
| 2024/11/12 | 1,900 | 1,930 | 1,892 | 1,912 | -27 | -1.4% | 12,800 |
| 2024/11/11 | 1,931 | 1,940 | 1,920 | 1,939 | -10 | -0.5% | 44,200 |
51～
100
件表示中 / 6930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 | 168,800円 | +2.2% | -48.1% | 6.52% | 4.80倍 | 0.22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 |
| ミナトＨＤ | 80,100円 | +20.9% | -45.7% | 1.75% | 12.24倍 | 1.01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 |
| 不二電機 | 96,000円 | -2.2% | -14.2% | 3.33% | 24.96倍 | 0.49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 | 46,600円 | +16.9% | +206.6% | 4.29% | 8.76倍 | 0.31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 |
| ウインテスト | 10,700円 | +7.9% | - | 0.00% | - | 8.26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 |
市場注目の銘柄
チャート関連のコラム
