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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,330 | 3,380 | 3,330 | 3,350 | +30 | +0.9% | 10,500 |
| 2024/06/26 | 3,265 | 3,330 | 3,260 | 3,320 | +60 | +1.8% | 14,500 |
| 2024/06/25 | 3,240 | 3,280 | 3,240 | 3,260 | +30 | +0.9% | 9,200 |
| 2024/06/24 | 3,205 | 3,235 | 3,205 | 3,230 | +25 | +0.8% | 5,900 |
| 2024/06/21 | 3,200 | 3,215 | 3,190 | 3,205 | +5 | +0.2% | 4,700 |
| 2024/06/20 | 3,200 | 3,210 | 3,175 | 3,200 | -15 | -0.5% | 16,000 |
| 2024/06/19 | 3,210 | 3,215 | 3,195 | 3,215 | +5 | +0.2% | 4,700 |
| 2024/06/18 | 3,185 | 3,235 | 3,185 | 3,210 | +30 | +0.9% | 25,900 |
| 2024/06/17 | 3,210 | 3,220 | 3,175 | 3,180 | -10 | -0.3% | 9,500 |
| 2024/06/14 | 3,160 | 3,225 | 3,160 | 3,190 | +25 | +0.8% | 17,800 |
| 2024/06/13 | 3,170 | 3,170 | 3,150 | 3,165 | +10 | +0.3% | 5,000 |
| 2024/06/12 | 3,165 | 3,180 | 3,145 | 3,155 | ±0 | ±0% | 10,800 |
| 2024/06/11 | 3,175 | 3,175 | 3,155 | 3,155 | -10 | -0.3% | 8,100 |
| 2024/06/10 | 3,135 | 3,200 | 3,135 | 3,165 | +45 | +1.4% | 11,800 |
| 2024/06/07 | 3,115 | 3,125 | 3,115 | 3,120 | +5 | +0.2% | 1,300 |
| 2024/06/06 | 3,130 | 3,155 | 3,115 | 3,115 | ±0 | ±0% | 1,400 |
| 2024/06/05 | 3,150 | 3,150 | 3,105 | 3,115 | -35 | -1.1% | 7,400 |
| 2024/06/04 | 3,170 | 3,170 | 3,145 | 3,150 | -20 | -0.6% | 23,300 |
| 2024/06/03 | 3,155 | 3,185 | 3,150 | 3,170 | +20 | +0.6% | 8,700 |
| 2024/05/31 | 3,110 | 3,160 | 3,100 | 3,150 | +60 | +1.9% | 9,000 |
| 2024/05/30 | 3,055 | 3,095 | 3,050 | 3,090 | -30 | -1% | 22,500 |
| 2024/05/29 | 3,185 | 3,190 | 3,120 | 3,120 | -60 | -1.9% | 5,800 |
| 2024/05/28 | 3,135 | 3,200 | 3,135 | 3,180 | +25 | +0.8% | 11,200 |
| 2024/05/27 | 3,150 | 3,155 | 3,125 | 3,155 | +20 | +0.6% | 11,300 |
| 2024/05/24 | 3,115 | 3,155 | 3,100 | 3,135 | +10 | +0.3% | 8,300 |
| 2024/05/23 | 3,155 | 3,155 | 3,115 | 3,125 | -20 | -0.6% | 9,100 |
| 2024/05/22 | 3,195 | 3,215 | 3,145 | 3,145 | -50 | -1.6% | 12,700 |
| 2024/05/21 | 3,155 | 3,220 | 3,145 | 3,195 | +50 | +1.6% | 21,700 |
| 2024/05/20 | 3,135 | 3,180 | 3,040 | 3,145 | +40 | +1.3% | 46,600 |
| 2024/05/17 | 3,135 | 3,140 | 3,095 | 3,105 | -65 | -2.1% | 14,800 |
| 2024/05/16 | 3,205 | 3,205 | 3,125 | 3,170 | -35 | -1.1% | 17,100 |
| 2024/05/15 | 3,240 | 3,275 | 3,150 | 3,205 | -15 | -0.5% | 34,400 |
| 2024/05/14 | 3,165 | 3,220 | 3,120 | 3,220 | +50 | +1.6% | 38,100 |
| 2024/05/13 | 3,150 | 3,175 | 3,135 | 3,170 | +15 | +0.5% | 11,900 |
| 2024/05/10 | 3,235 | 3,235 | 3,045 | 3,155 | -90 | -2.8% | 53,200 |
| 2024/05/09 | 3,230 | 3,245 | 3,200 | 3,245 | +15 | +0.5% | 6,200 |
| 2024/05/08 | 3,230 | 3,280 | 3,225 | 3,230 | -10 | -0.3% | 9,300 |
| 2024/05/07 | 3,285 | 3,290 | 3,225 | 3,240 | -30 | -0.9% | 7,600 |
| 2024/05/02 | 3,270 | 3,300 | 3,230 | 3,270 | -20 | -0.6% | 9,500 |
| 2024/05/01 | 3,315 | 3,315 | 3,265 | 3,290 | +40 | +1.2% | 6,000 |
| 2024/04/30 | 3,235 | 3,365 | 3,235 | 3,250 | +5 | +0.2% | 21,600 |
| 2024/04/26 | 3,330 | 3,335 | 3,220 | 3,245 | -25 | -0.8% | 70,900 |
| 2024/04/25 | 3,280 | 3,300 | 3,260 | 3,270 | -20 | -0.6% | 5,200 |
| 2024/04/24 | 3,225 | 3,310 | 3,200 | 3,290 | +85 | +2.7% | 13,100 |
| 2024/04/23 | 3,225 | 3,225 | 3,180 | 3,205 | -10 | -0.3% | 5,700 |
| 2024/04/22 | 3,195 | 3,220 | 3,170 | 3,215 | +25 | +0.8% | 4,300 |
| 2024/04/19 | 3,195 | 3,195 | 3,110 | 3,190 | -45 | -1.4% | 9,400 |
| 2024/04/18 | 3,200 | 3,260 | 3,170 | 3,235 | +35 | +1.1% | 2,400 |
| 2024/04/17 | 3,190 | 3,230 | 3,145 | 3,200 | ±0 | ±0% | 12,900 |
| 2024/04/16 | 3,310 | 3,310 | 3,150 | 3,200 | -135 | -4% | 19,700 |
101～
150
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
