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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,150 | 3,180 | 3,110 | 3,155 | +5 | +0.2% | 5,200 |
| 2024/01/30 | 3,195 | 3,200 | 3,145 | 3,150 | -45 | -1.4% | 9,000 |
| 2024/01/29 | 3,140 | 3,195 | 3,140 | 3,195 | +65 | +2.1% | 9,000 |
| 2024/01/26 | 3,120 | 3,160 | 3,115 | 3,130 | +15 | +0.5% | 9,200 |
| 2024/01/25 | 3,110 | 3,115 | 3,095 | 3,115 | +20 | +0.6% | 3,600 |
| 2024/01/24 | 3,100 | 3,120 | 3,065 | 3,095 | ±0 | ±0% | 4,400 |
| 2024/01/23 | 3,170 | 3,190 | 3,090 | 3,095 | -55 | -1.7% | 12,600 |
| 2024/01/22 | 3,105 | 3,155 | 3,090 | 3,150 | +45 | +1.4% | 20,500 |
| 2024/01/19 | 3,090 | 3,115 | 3,055 | 3,105 | +45 | +1.5% | 6,400 |
| 2024/01/18 | 3,075 | 3,075 | 3,050 | 3,060 | -5 | -0.2% | 2,100 |
| 2024/01/17 | 3,100 | 3,140 | 3,035 | 3,065 | -5 | -0.2% | 9,600 |
| 2024/01/16 | 3,135 | 3,145 | 3,065 | 3,070 | -40 | -1.3% | 5,700 |
| 2024/01/15 | 3,080 | 3,145 | 3,080 | 3,110 | +30 | +1% | 8,000 |
| 2024/01/12 | 3,135 | 3,135 | 3,030 | 3,080 | -55 | -1.8% | 14,100 |
| 2024/01/11 | 3,055 | 3,155 | 3,055 | 3,135 | +95 | +3.1% | 17,200 |
| 2024/01/10 | 3,010 | 3,060 | 2,990 | 3,040 | +46 | +1.5% | 14,900 |
| 2024/01/09 | 3,025 | 3,025 | 2,975 | 2,994 | -5 | -0.2% | 7,700 |
| 2024/01/05 | 2,986 | 3,020 | 2,984 | 2,999 | +32 | +1.1% | 4,500 |
| 2024/01/04 | 2,936 | 2,990 | 2,893 | 2,967 | +31 | +1.1% | 6,600 |
| 2023/12/29 | 2,912 | 2,946 | 2,895 | 2,936 | +35 | +1.2% | 8,900 |
| 2023/12/28 | 2,850 | 2,912 | 2,850 | 2,901 | +52 | +1.8% | 11,800 |
| 2023/12/27 | 2,868 | 2,912 | 2,842 | 2,849 | -18 | -0.6% | 26,900 |
| 2023/12/26 | 2,926 | 2,926 | 2,851 | 2,867 | -53 | -1.8% | 19,300 |
| 2023/12/25 | 2,939 | 2,955 | 2,880 | 2,920 | -19 | -0.6% | 10,500 |
| 2023/12/22 | 2,957 | 2,989 | 2,915 | 2,939 | +4 | +0.1% | 11,700 |
| 2023/12/21 | 2,863 | 2,935 | 2,822 | 2,935 | +22 | +0.8% | 23,400 |
| 2023/12/20 | 2,936 | 2,936 | 2,900 | 2,913 | -7 | -0.2% | 17,300 |
| 2023/12/19 | 2,930 | 2,946 | 2,900 | 2,920 | -21 | -0.7% | 15,100 |
| 2023/12/18 | 2,906 | 2,977 | 2,887 | 2,941 | +21 | +0.7% | 15,800 |
| 2023/12/15 | 2,834 | 2,945 | 2,834 | 2,920 | +72 | +2.5% | 15,200 |
| 2023/12/14 | 2,906 | 2,935 | 2,825 | 2,848 | -80 | -2.7% | 27,100 |
| 2023/12/13 | 2,923 | 2,958 | 2,893 | 2,928 | -18 | -0.6% | 16,200 |
| 2023/12/12 | 3,000 | 3,000 | 2,926 | 2,946 | -69 | -2.3% | 23,100 |
| 2023/12/11 | 3,020 | 3,035 | 2,985 | 3,015 | +10 | +0.3% | 4,100 |
| 2023/12/08 | 3,070 | 3,070 | 2,962 | 3,005 | -100 | -3.2% | 16,900 |
| 2023/12/07 | 3,130 | 3,130 | 3,080 | 3,105 | -25 | -0.8% | 6,900 |
| 2023/12/06 | 3,105 | 3,180 | 3,105 | 3,130 | ±0 | ±0% | 6,300 |
| 2023/12/05 | 3,180 | 3,180 | 3,105 | 3,130 | -60 | -1.9% | 12,200 |
| 2023/12/04 | 3,230 | 3,230 | 3,180 | 3,190 | -25 | -0.8% | 4,900 |
| 2023/12/01 | 3,240 | 3,260 | 3,215 | 3,215 | -25 | -0.8% | 3,400 |
| 2023/11/30 | 3,215 | 3,275 | 3,200 | 3,240 | +40 | +1.3% | 14,900 |
| 2023/11/29 | 3,230 | 3,240 | 3,180 | 3,200 | -60 | -1.8% | 13,100 |
| 2023/11/28 | 3,230 | 3,260 | 3,205 | 3,260 | +60 | +1.9% | 12,100 |
| 2023/11/27 | 3,230 | 3,245 | 3,185 | 3,200 | ±0 | ±0% | 4,200 |
| 2023/11/24 | 3,230 | 3,230 | 3,190 | 3,200 | +5 | +0.2% | 2,700 |
| 2023/11/22 | 3,170 | 3,210 | 3,170 | 3,195 | +20 | +0.6% | 7,200 |
| 2023/11/21 | 3,230 | 3,230 | 3,155 | 3,175 | -55 | -1.7% | 7,300 |
| 2023/11/20 | 3,285 | 3,320 | 3,195 | 3,230 | -30 | -0.9% | 11,000 |
| 2023/11/17 | 3,160 | 3,275 | 3,160 | 3,260 | +90 | +2.8% | 8,300 |
| 2023/11/16 | 3,215 | 3,260 | 3,170 | 3,170 | -35 | -1.1% | 8,300 |
201～
250
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
