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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 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 |
| 2021/08/02 | 4,880 | 5,010 | 4,860 | 5,010 | +185 | +3.8% | 28,800 |
| 2021/07/30 | 4,920 | 4,920 | 4,800 | 4,825 | -95 | -1.9% | 18,600 |
| 2021/07/29 | 4,910 | 4,950 | 4,885 | 4,920 | +35 | +0.7% | 17,500 |
| 2021/07/28 | 4,835 | 4,915 | 4,835 | 4,885 | +35 | +0.7% | 25,100 |
| 2021/07/27 | 4,880 | 4,910 | 4,850 | 4,850 | +30 | +0.6% | 26,300 |
| 2021/07/26 | 4,865 | 4,890 | 4,775 | 4,820 | +50 | +1% | 56,400 |
| 2021/07/21 | 4,800 | 4,860 | 4,755 | 4,770 | -15 | -0.3% | 33,800 |
| 2021/07/20 | 4,735 | 4,840 | 4,730 | 4,785 | ±0 | ±0% | 39,300 |
| 2021/07/19 | 4,900 | 4,910 | 4,745 | 4,785 | -155 | -3.1% | 55,700 |
| 2021/07/16 | 4,855 | 4,945 | 4,785 | 4,940 | +45 | +0.9% | 60,100 |
| 2021/07/15 | 4,930 | 4,930 | 4,865 | 4,895 | +30 | +0.6% | 41,500 |
| 2021/07/14 | 4,905 | 4,930 | 4,865 | 4,865 | -70 | -1.4% | 14,700 |
| 2021/07/13 | 4,880 | 4,990 | 4,880 | 4,935 | +105 | +2.2% | 23,700 |
| 2021/07/12 | 4,790 | 4,850 | 4,780 | 4,830 | +110 | +2.3% | 55,000 |
| 2021/07/09 | 4,690 | 4,735 | 4,635 | 4,720 | -45 | -0.9% | 37,800 |
| 2021/07/08 | 4,845 | 4,885 | 4,750 | 4,765 | -100 | -2.1% | 56,700 |
| 2021/07/07 | 4,880 | 4,910 | 4,860 | 4,865 | -75 | -1.5% | 21,500 |
| 2021/07/06 | 4,885 | 4,945 | 4,870 | 4,940 | +75 | +1.5% | 16,200 |
| 2021/07/05 | 4,900 | 4,935 | 4,865 | 4,865 | -35 | -0.7% | 16,600 |
| 2021/07/02 | 4,935 | 4,965 | 4,900 | 4,900 | -35 | -0.7% | 10,800 |
| 2021/07/01 | 4,950 | 4,995 | 4,920 | 4,935 | ±0 | ±0% | 28,500 |
| 2021/06/30 | 4,905 | 4,955 | 4,905 | 4,935 | +30 | +0.6% | 17,000 |
| 2021/06/29 | 4,920 | 4,940 | 4,890 | 4,905 | -50 | -1% | 19,600 |
| 2021/06/28 | 4,950 | 5,010 | 4,950 | 4,955 | +15 | +0.3% | 17,200 |
| 2021/06/25 | 4,890 | 4,965 | 4,890 | 4,940 | +60 | +1.2% | 27,300 |
| 2021/06/24 | 4,990 | 4,990 | 4,880 | 4,880 | -110 | -2.2% | 59,200 |
| 2021/06/23 | 5,060 | 5,080 | 4,970 | 4,990 | -10 | -0.2% | 21,500 |
| 2021/06/22 | 5,000 | 5,090 | 4,970 | 5,000 | +135 | +2.8% | 46,500 |
| 2021/06/21 | 4,990 | 5,000 | 4,865 | 4,865 | -225 | -4.4% | 38,100 |
| 2021/06/18 | 5,070 | 5,120 | 4,965 | 5,090 | -10 | -0.2% | 79,200 |
| 2021/06/17 | 5,160 | 5,180 | 5,070 | 5,100 | -80 | -1.5% | 23,500 |
| 2021/06/16 | 5,250 | 5,250 | 5,160 | 5,180 | -100 | -1.9% | 28,600 |
| 2021/06/15 | 5,300 | 5,320 | 5,250 | 5,280 | -20 | -0.4% | 14,500 |
| 2021/06/14 | 5,240 | 5,320 | 5,170 | 5,300 | +50 | +1% | 22,000 |
| 2021/06/11 | 5,350 | 5,350 | 5,250 | 5,250 | -50 | -0.9% | 19,800 |
| 2021/06/10 | 5,240 | 5,370 | 5,210 | 5,300 | -20 | -0.4% | 19,200 |
| 2021/06/09 | 5,420 | 5,430 | 5,320 | 5,320 | -90 | -1.7% | 21,100 |
| 2021/06/08 | 5,450 | 5,500 | 5,410 | 5,410 | -40 | -0.7% | 21,100 |
| 2021/06/07 | 5,520 | 5,540 | 5,410 | 5,450 | +30 | +0.6% | 39,800 |
| 2021/06/04 | 5,500 | 5,510 | 5,410 | 5,420 | -160 | -2.9% | 39,600 |
| 2021/06/03 | 5,450 | 5,610 | 5,450 | 5,580 | +190 | +3.5% | 51,000 |
901～
950
件表示中 / 6936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 | 444,000円 | +11.5% | +13.6% | 3.60% | 10.48倍 | 1.26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 |
| ＴＰＲ | 207,000円 | -0.8% | +1.5% | 4.83% | 8.18倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| ユニオンツール | 348,000円 | +4.3% | +1.0% | 3.16% | 11.79倍 | 0.82倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| マースＧＨＤ | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68倍 | 0.71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 | 199,300円 | +8.1% | +16.1% | 3.71% | 9.24倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
