日精エー・エス・ビー機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/27 | 3,045 | 3,050 | 2,965 | 2,991 | -59 | -1.9% | 38,900 |
| 2021/12/24 | 3,040 | 3,060 | 3,035 | 3,050 | +20 | +0.7% | 19,800 |
| 2021/12/23 | 2,997 | 3,030 | 2,975 | 3,030 | +48 | +1.6% | 31,400 |
| 2021/12/22 | 2,992 | 3,000 | 2,969 | 2,982 | -10 | -0.3% | 25,600 |
| 2021/12/21 | 2,995 | 3,030 | 2,966 | 2,992 | +43 | +1.5% | 39,300 |
| 2021/12/20 | 3,060 | 3,060 | 2,934 | 2,949 | -121 | -3.9% | 53,800 |
| 2021/12/17 | 3,110 | 3,120 | 3,045 | 3,070 | -45 | -1.4% | 27,100 |
| 2021/12/16 | 3,140 | 3,150 | 3,085 | 3,115 | -25 | -0.8% | 32,500 |
| 2021/12/15 | 3,150 | 3,175 | 3,120 | 3,140 | +15 | +0.5% | 25,000 |
| 2021/12/14 | 3,170 | 3,180 | 3,110 | 3,125 | -20 | -0.6% | 36,000 |
| 2021/12/13 | 3,175 | 3,200 | 3,125 | 3,145 | +60 | +1.9% | 41,500 |
| 2021/12/10 | 3,160 | 3,205 | 3,070 | 3,085 | -50 | -1.6% | 60,400 |
| 2021/12/09 | 3,005 | 3,185 | 3,005 | 3,135 | +95 | +3.1% | 87,700 |
| 2021/12/08 | 3,045 | 3,080 | 3,015 | 3,040 | -5 | -0.2% | 28,000 |
| 2021/12/07 | 2,876 | 3,045 | 2,876 | 3,045 | +176 | +6.1% | 74,300 |
| 2021/12/06 | 2,900 | 2,926 | 2,857 | 2,869 | -43 | -1.5% | 47,300 |
| 2021/12/03 | 2,888 | 2,921 | 2,835 | 2,912 | +46 | +1.6% | 53,800 |
| 2021/12/02 | 2,861 | 2,937 | 2,859 | 2,866 | -35 | -1.2% | 58,300 |
| 2021/12/01 | 2,878 | 2,930 | 2,837 | 2,901 | +57 | +2% | 73,100 |
| 2021/11/30 | 2,933 | 2,964 | 2,844 | 2,844 | -39 | -1.4% | 50,800 |
| 2021/11/29 | 2,924 | 2,993 | 2,868 | 2,883 | -84 | -2.8% | 76,800 |
| 2021/11/26 | 3,050 | 3,060 | 2,929 | 2,967 | -83 | -2.7% | 87,500 |
| 2021/11/25 | 3,135 | 3,135 | 3,050 | 3,050 | -70 | -2.2% | 32,000 |
| 2021/11/24 | 3,140 | 3,175 | 3,100 | 3,120 | +5 | +0.2% | 41,800 |
| 2021/11/22 | 3,170 | 3,185 | 3,090 | 3,115 | -55 | -1.7% | 42,900 |
| 2021/11/19 | 3,220 | 3,240 | 3,140 | 3,170 | -20 | -0.6% | 42,200 |
| 2021/11/18 | 3,195 | 3,240 | 3,150 | 3,190 | +10 | +0.3% | 44,700 |
| 2021/11/17 | 3,200 | 3,210 | 3,150 | 3,180 | +45 | +1.4% | 52,700 |
| 2021/11/16 | 3,135 | 3,235 | 3,105 | 3,135 | +40 | +1.3% | 58,900 |
| 2021/11/15 | 3,030 | 3,140 | 3,025 | 3,095 | -200 | -6.1% | 110,600 |
| 2021/11/12 | 3,100 | 3,320 | 3,100 | 3,295 | +155 | +4.9% | 177,300 |
| 2021/11/11 | 3,140 | 3,140 | 3,140 | 3,140 | -700 | -18.2% | 37,400 |
| 2021/11/10 | 3,820 | 3,840 | 3,805 | 3,840 | +20 | +0.5% | 39,000 |
| 2021/11/09 | 3,845 | 3,880 | 3,820 | 3,820 | ±0 | ±0% | 43,500 |
| 2021/11/08 | 3,845 | 3,870 | 3,805 | 3,820 | +10 | +0.3% | 35,200 |
| 2021/11/05 | 3,855 | 3,875 | 3,790 | 3,810 | -25 | -0.7% | 41,800 |
| 2021/11/04 | 3,815 | 3,835 | 3,770 | 3,835 | +85 | +2.3% | 42,300 |
| 2021/11/02 | 3,860 | 3,865 | 3,750 | 3,750 | -80 | -2.1% | 17,900 |
| 2021/11/01 | 3,795 | 3,830 | 3,750 | 3,830 | +125 | +3.4% | 23,500 |
| 2021/10/29 | 3,790 | 3,790 | 3,695 | 3,705 | -85 | -2.2% | 20,800 |
| 2021/10/28 | 3,745 | 3,800 | 3,705 | 3,790 | +55 | +1.5% | 37,600 |
| 2021/10/27 | 3,775 | 3,775 | 3,715 | 3,735 | -55 | -1.5% | 21,300 |
| 2021/10/26 | 3,760 | 3,830 | 3,755 | 3,790 | +30 | +0.8% | 13,600 |
| 2021/10/25 | 3,755 | 3,815 | 3,735 | 3,760 | -30 | -0.8% | 13,100 |
| 2021/10/22 | 3,800 | 3,825 | 3,755 | 3,790 | -25 | -0.7% | 23,400 |
| 2021/10/21 | 3,895 | 3,895 | 3,815 | 3,815 | -45 | -1.2% | 17,100 |
| 2021/10/20 | 3,900 | 3,925 | 3,850 | 3,860 | -35 | -0.9% | 16,000 |
| 2021/10/19 | 3,900 | 3,925 | 3,835 | 3,895 | +40 | +1% | 35,800 |
| 2021/10/18 | 3,910 | 3,925 | 3,840 | 3,855 | -40 | -1% | 26,800 |
| 2021/10/15 | 3,830 | 3,895 | 3,795 | 3,895 | +115 | +3% | 30,100 |
701～
750
件表示中 / 6827件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＢ機械」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＢ機械 | 465,500円 | +6.9% | +13.6% | 3.01% | 12.57倍 | 1.35倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率９割。インドに生産拠点 |
| マースＧＨＤ | 320,000円 | +14.3% | +4.8% | 6.09% | 7.20倍 | 0.77倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| サトーＨＤ | 213,000円 | +5.3% | +13.8% | 3.47% | 10.80倍 | 0.97倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| ツガミ | 142,500円 | +7.2% | +8.7% | 3.58% | 10.45倍 | 1.20倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| イワキポンプ | 300,500円 | +6.8% | -6.4% | 1.93% | 15.85倍 | 2.00倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
