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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/08 | 1,958 | 1,960 | 1,926 | 1,949 | +9 | +0.5% | 8,600 |
| 2024/11/07 | 1,937 | 1,953 | 1,933 | 1,940 | +15 | +0.8% | 12,500 |
| 2024/11/06 | 1,931 | 1,944 | 1,925 | 1,925 | +10 | +0.5% | 5,600 |
| 2024/11/05 | 1,897 | 1,933 | 1,886 | 1,915 | +28 | +1.5% | 7,900 |
| 2024/11/01 | 1,911 | 1,914 | 1,887 | 1,887 | -35 | -1.8% | 7,900 |
| 2024/10/31 | 1,910 | 1,935 | 1,906 | 1,922 | +12 | +0.6% | 4,300 |
| 2024/10/30 | 1,916 | 1,930 | 1,904 | 1,910 | +11 | +0.6% | 6,800 |
| 2024/10/29 | 1,893 | 1,910 | 1,893 | 1,899 | +10 | +0.5% | 9,600 |
| 2024/10/28 | 1,858 | 1,900 | 1,856 | 1,889 | +47 | +2.6% | 10,700 |
| 2024/10/25 | 1,872 | 1,885 | 1,832 | 1,842 | -30 | -1.6% | 21,800 |
151～
200
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
