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 |
|---|---|---|---|---|---|---|---|
| 2021/10/14 | 3,735 | 3,780 | 3,715 | 3,780 | +55 | +1.5% | 20,000 |
| 2021/10/13 | 3,740 | 3,790 | 3,680 | 3,725 | -50 | -1.3% | 61,000 |
| 2021/10/12 | 3,780 | 3,785 | 3,740 | 3,775 | -25 | -0.7% | 32,800 |
| 2021/10/11 | 3,770 | 3,820 | 3,765 | 3,800 | +65 | +1.7% | 33,500 |
| 2021/10/08 | 3,690 | 3,790 | 3,690 | 3,735 | +50 | +1.4% | 37,100 |
| 2021/10/07 | 3,690 | 3,750 | 3,660 | 3,685 | ±0 | ±0% | 40,300 |
| 2021/10/06 | 3,730 | 3,785 | 3,650 | 3,685 | +25 | +0.7% | 58,500 |
| 2021/10/05 | 3,700 | 3,715 | 3,625 | 3,660 | -85 | -2.3% | 53,200 |
| 2021/10/04 | 3,790 | 3,825 | 3,730 | 3,745 | -5 | -0.1% | 85,600 |
| 2021/10/01 | 3,780 | 3,845 | 3,740 | 3,750 | -100 | -2.6% | 85,500 |
| 2021/09/30 | 3,905 | 3,935 | 3,835 | 3,850 | -95 | -2.4% | 123,800 |
| 2021/09/29 | 3,950 | 3,955 | 3,860 | 3,945 | -170 | -4.1% | 141,500 |
| 2021/09/28 | 4,170 | 4,170 | 4,080 | 4,115 | -5 | -0.1% | 128,500 |
| 2021/09/27 | 4,195 | 4,195 | 4,110 | 4,120 | -40 | -1% | 57,000 |
| 2021/09/24 | 4,195 | 4,210 | 4,120 | 4,160 | +105 | +2.6% | 63,700 |
| 2021/09/22 | 4,080 | 4,105 | 4,030 | 4,055 | -95 | -2.3% | 79,100 |
| 2021/09/21 | 4,100 | 4,155 | 4,085 | 4,150 | -130 | -3% | 74,800 |
| 2021/09/17 | 4,320 | 4,335 | 4,280 | 4,280 | -40 | -0.9% | 38,500 |
| 2021/09/16 | 4,415 | 4,415 | 4,265 | 4,320 | -75 | -1.7% | 47,400 |
| 2021/09/15 | 4,455 | 4,485 | 4,360 | 4,395 | -60 | -1.3% | 53,100 |
| 2021/09/14 | 4,440 | 4,515 | 4,405 | 4,455 | +60 | +1.4% | 87,400 |
| 2021/09/13 | 4,270 | 4,405 | 4,270 | 4,395 | +85 | +2% | 32,300 |
| 2021/09/10 | 4,260 | 4,320 | 4,255 | 4,310 | +10 | +0.2% | 47,900 |
| 2021/09/09 | 4,375 | 4,375 | 4,280 | 4,300 | -75 | -1.7% | 53,200 |
| 2021/09/08 | 4,395 | 4,410 | 4,330 | 4,375 | -35 | -0.8% | 51,700 |
| 2021/09/07 | 4,490 | 4,505 | 4,400 | 4,410 | -35 | -0.8% | 72,200 |
| 2021/09/06 | 4,380 | 4,490 | 4,380 | 4,445 | +105 | +2.4% | 58,000 |
| 2021/09/03 | 4,285 | 4,350 | 4,285 | 4,340 | +55 | +1.3% | 29,600 |
| 2021/09/02 | 4,275 | 4,360 | 4,230 | 4,285 | +20 | +0.5% | 49,300 |
| 2021/09/01 | 4,225 | 4,280 | 4,225 | 4,265 | +25 | +0.6% | 29,200 |
| 2021/08/31 | 4,220 | 4,245 | 4,195 | 4,240 | +50 | +1.2% | 42,300 |
| 2021/08/30 | 4,150 | 4,190 | 4,130 | 4,190 | +95 | +2.3% | 34,600 |
| 2021/08/27 | 4,080 | 4,125 | 4,075 | 4,095 | -15 | -0.4% | 31,900 |
| 2021/08/26 | 4,090 | 4,135 | 4,080 | 4,110 | +35 | +0.9% | 37,700 |
| 2021/08/25 | 4,090 | 4,150 | 4,055 | 4,075 | -25 | -0.6% | 47,900 |
| 2021/08/24 | 4,090 | 4,140 | 4,045 | 4,100 | +70 | +1.7% | 47,500 |
| 2021/08/23 | 4,000 | 4,060 | 3,975 | 4,030 | +80 | +2% | 66,200 |
| 2021/08/20 | 4,105 | 4,105 | 3,940 | 3,950 | -210 | -5% | 110,000 |
| 2021/08/19 | 4,275 | 4,310 | 4,150 | 4,160 | -215 | -4.9% | 123,000 |
| 2021/08/18 | 4,430 | 4,440 | 4,370 | 4,375 | -90 | -2% | 29,400 |
| 2021/08/17 | 4,415 | 4,510 | 4,380 | 4,465 | +95 | +2.2% | 80,200 |
| 2021/08/16 | 4,320 | 4,390 | 4,310 | 4,370 | +5 | +0.1% | 62,000 |
| 2021/08/13 | 4,370 | 4,415 | 4,335 | 4,365 | -35 | -0.8% | 54,700 |
| 2021/08/12 | 4,400 | 4,480 | 4,345 | 4,400 | ±0 | ±0% | 86,900 |
| 2021/08/11 | 4,365 | 4,410 | 4,270 | 4,400 | +40 | +0.9% | 184,500 |
| 2021/08/10 | 4,640 | 4,640 | 4,340 | 4,360 | -550 | -11.2% | 301,900 |
| 2021/08/06 | 4,915 | 4,955 | 4,870 | 4,910 | +40 | +0.8% | 23,700 |
| 2021/08/05 | 4,880 | 4,910 | 4,845 | 4,870 | -35 | -0.7% | 18,000 |
| 2021/08/04 | 5,010 | 5,010 | 4,905 | 4,905 | -75 | -1.5% | 15,100 |
| 2021/08/03 | 5,020 | 5,070 | 4,980 | 4,980 | -30 | -0.6% | 20,400 |
751～
800
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
