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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 5,350 | 5,500 | 5,320 | 5,410 | +30 | +0.6% | 23,000 |
| 2021/05/19 | 5,310 | 5,440 | 5,310 | 5,380 | -40 | -0.7% | 34,800 |
| 2021/05/18 | 5,190 | 5,450 | 5,190 | 5,420 | +260 | +5% | 40,800 |
| 2021/05/17 | 5,390 | 5,390 | 4,905 | 5,160 | -250 | -4.6% | 128,400 |
| 2021/05/14 | 5,050 | 5,590 | 5,050 | 5,410 | +420 | +8.4% | 137,400 |
| 2021/05/13 | 5,000 | 5,130 | 4,560 | 4,990 | -160 | -3.1% | 117,500 |
| 2021/05/12 | 5,220 | 5,270 | 5,110 | 5,150 | +30 | +0.6% | 45,200 |
| 2021/05/11 | 5,220 | 5,300 | 5,090 | 5,120 | -110 | -2.1% | 27,200 |
| 2021/05/10 | 5,120 | 5,260 | 5,100 | 5,230 | +110 | +2.1% | 32,600 |
| 2021/05/07 | 5,040 | 5,200 | 5,040 | 5,120 | +80 | +1.6% | 45,200 |
| 2021/05/06 | 5,060 | 5,140 | 5,020 | 5,040 | ±0 | ±0% | 34,800 |
| 2021/04/30 | 5,230 | 5,260 | 5,010 | 5,040 | -180 | -3.4% | 55,100 |
| 2021/04/28 | 5,140 | 5,300 | 5,140 | 5,220 | +100 | +2% | 121,300 |
| 2021/04/27 | 5,100 | 5,190 | 5,040 | 5,120 | ±0 | ±0% | 37,700 |
| 2021/04/26 | 5,220 | 5,220 | 5,110 | 5,120 | -140 | -2.7% | 35,200 |
| 2021/04/23 | 5,320 | 5,420 | 5,230 | 5,260 | -130 | -2.4% | 27,300 |
| 2021/04/22 | 5,320 | 5,420 | 5,310 | 5,390 | +220 | +4.3% | 27,700 |
| 2021/04/21 | 5,280 | 5,310 | 5,150 | 5,170 | -210 | -3.9% | 37,900 |
| 2021/04/20 | 5,430 | 5,510 | 5,370 | 5,380 | -110 | -2% | 27,700 |
| 2021/04/19 | 5,440 | 5,570 | 5,420 | 5,490 | +80 | +1.5% | 24,700 |
| 2021/04/16 | 5,490 | 5,500 | 5,410 | 5,410 | -50 | -0.9% | 15,800 |
| 2021/04/15 | 5,430 | 5,490 | 5,370 | 5,460 | +20 | +0.4% | 18,500 |
| 2021/04/14 | 5,410 | 5,460 | 5,350 | 5,440 | -50 | -0.9% | 36,600 |
| 2021/04/13 | 5,500 | 5,590 | 5,480 | 5,490 | ±0 | ±0% | 39,400 |
| 2021/04/12 | 5,650 | 5,650 | 5,490 | 5,490 | -110 | -2% | 23,400 |
| 2021/04/09 | 5,560 | 5,630 | 5,520 | 5,600 | +80 | +1.4% | 29,300 |
| 2021/04/08 | 5,420 | 5,560 | 5,420 | 5,520 | +40 | +0.7% | 32,900 |
| 2021/04/07 | 5,400 | 5,500 | 5,400 | 5,480 | +70 | +1.3% | 18,600 |
| 2021/04/06 | 5,500 | 5,520 | 5,390 | 5,410 | -90 | -1.6% | 19,200 |
| 2021/04/05 | 5,470 | 5,540 | 5,450 | 5,500 | +50 | +0.9% | 21,100 |
| 2021/04/02 | 5,430 | 5,480 | 5,370 | 5,450 | +70 | +1.3% | 22,800 |
| 2021/04/01 | 5,330 | 5,420 | 5,210 | 5,380 | +120 | +2.3% | 34,200 |
| 2021/03/31 | 5,480 | 5,550 | 5,220 | 5,260 | -220 | -4% | 82,300 |
| 2021/03/30 | 5,400 | 5,550 | 5,390 | 5,480 | +40 | +0.7% | 40,200 |
| 2021/03/29 | 5,580 | 5,580 | 5,360 | 5,440 | -40 | -0.7% | 37,400 |
| 2021/03/26 | 5,470 | 5,570 | 5,400 | 5,480 | +160 | +3% | 56,600 |
| 2021/03/25 | 5,280 | 5,460 | 5,280 | 5,320 | +140 | +2.7% | 36,200 |
| 2021/03/24 | 5,250 | 5,260 | 5,110 | 5,180 | -70 | -1.3% | 33,600 |
| 2021/03/23 | 5,440 | 5,450 | 5,250 | 5,250 | -140 | -2.6% | 35,400 |
| 2021/03/22 | 5,420 | 5,430 | 5,280 | 5,390 | -90 | -1.6% | 32,800 |
| 2021/03/19 | 5,340 | 5,480 | 5,300 | 5,480 | +40 | +0.7% | 42,300 |
| 2021/03/18 | 5,460 | 5,460 | 5,380 | 5,440 | +50 | +0.9% | 28,200 |
| 2021/03/17 | 5,400 | 5,400 | 5,280 | 5,390 | -10 | -0.2% | 33,200 |
| 2021/03/16 | 5,410 | 5,440 | 5,330 | 5,400 | +50 | +0.9% | 26,200 |
| 2021/03/15 | 5,360 | 5,360 | 5,190 | 5,350 | +80 | +1.5% | 35,100 |
| 2021/03/12 | 5,210 | 5,310 | 5,110 | 5,270 | +140 | +2.7% | 35,600 |
| 2021/03/11 | 5,180 | 5,220 | 5,090 | 5,130 | -50 | -1% | 45,200 |
| 2021/03/10 | 5,210 | 5,250 | 5,130 | 5,180 | +70 | +1.4% | 39,200 |
| 2021/03/09 | 5,290 | 5,290 | 5,070 | 5,110 | -130 | -2.5% | 83,300 |
| 2021/03/08 | 5,390 | 5,390 | 5,180 | 5,240 | +10 | +0.2% | 27,800 |
851～
900
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
