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 |
|---|---|---|---|---|---|---|---|
| 2021/03/05 | 5,210 | 5,250 | 5,070 | 5,230 | -50 | -0.9% | 41,100 |
| 2021/03/04 | 5,400 | 5,400 | 5,230 | 5,280 | -190 | -3.5% | 54,800 |
| 2021/03/03 | 5,340 | 5,500 | 5,340 | 5,470 | +80 | +1.5% | 54,900 |
| 2021/03/02 | 5,570 | 5,570 | 5,310 | 5,390 | -130 | -2.4% | 52,600 |
| 2021/03/01 | 5,390 | 5,530 | 5,340 | 5,520 | +150 | +2.8% | 43,600 |
| 2021/02/26 | 5,330 | 5,440 | 5,270 | 5,370 | -130 | -2.4% | 79,400 |
| 2021/02/25 | 5,510 | 5,610 | 5,480 | 5,500 | +60 | +1.1% | 52,000 |
| 2021/02/24 | 5,600 | 5,620 | 5,370 | 5,440 | -190 | -3.4% | 85,400 |
| 2021/02/22 | 5,660 | 5,730 | 5,600 | 5,630 | +110 | +2% | 38,600 |
| 2021/02/19 | 5,730 | 5,740 | 5,500 | 5,520 | -310 | -5.3% | 67,200 |
| 2021/02/18 | 5,820 | 5,860 | 5,590 | 5,830 | -30 | -0.5% | 97,700 |
| 2021/02/17 | 5,880 | 6,010 | 5,810 | 5,860 | -80 | -1.3% | 52,900 |
| 2021/02/16 | 6,290 | 6,290 | 5,910 | 5,940 | -260 | -4.2% | 86,900 |
| 2021/02/15 | 6,130 | 6,290 | 6,100 | 6,200 | +170 | +2.8% | 48,700 |
| 2021/02/12 | 6,420 | 6,530 | 5,950 | 6,030 | +110 | +1.9% | 206,900 |
| 2021/02/10 | 5,910 | 5,960 | 5,850 | 5,920 | -60 | -1% | 37,200 |
| 2021/02/09 | 6,010 | 6,040 | 5,920 | 5,980 | -80 | -1.3% | 27,300 |
| 2021/02/08 | 5,950 | 6,090 | 5,920 | 6,060 | +50 | +0.8% | 32,200 |
| 2021/02/05 | 6,020 | 6,030 | 5,890 | 6,010 | -20 | -0.3% | 59,600 |
| 2021/02/04 | 6,120 | 6,120 | 5,930 | 6,030 | -100 | -1.6% | 40,900 |
| 2021/02/03 | 6,170 | 6,350 | 6,130 | 6,130 | +10 | +0.2% | 73,400 |
| 2021/02/02 | 6,010 | 6,220 | 6,010 | 6,120 | +130 | +2.2% | 64,400 |
| 2021/02/01 | 5,770 | 6,050 | 5,770 | 5,990 | +250 | +4.4% | 50,800 |
| 2021/01/29 | 5,910 | 5,940 | 5,710 | 5,740 | -40 | -0.7% | 60,800 |
| 2021/01/28 | 5,910 | 5,930 | 5,680 | 5,780 | -190 | -3.2% | 70,200 |
| 2021/01/27 | 5,880 | 6,000 | 5,830 | 5,970 | +90 | +1.5% | 32,700 |
| 2021/01/26 | 5,890 | 5,930 | 5,830 | 5,880 | -50 | -0.8% | 26,900 |
| 2021/01/25 | 6,050 | 6,050 | 5,910 | 5,930 | -90 | -1.5% | 34,100 |
| 2021/01/22 | 6,190 | 6,190 | 5,960 | 6,020 | -180 | -2.9% | 44,400 |
| 2021/01/21 | 6,370 | 6,370 | 6,200 | 6,200 | -80 | -1.3% | 30,900 |
| 2021/01/20 | 6,430 | 6,450 | 6,220 | 6,280 | -170 | -2.6% | 34,800 |
| 2021/01/19 | 6,280 | 6,620 | 6,270 | 6,450 | +190 | +3% | 77,700 |
| 2021/01/18 | 6,230 | 6,320 | 6,170 | 6,260 | -160 | -2.5% | 41,700 |
| 2021/01/15 | 6,480 | 6,570 | 6,400 | 6,420 | ±0 | ±0% | 67,800 |
| 2021/01/14 | 6,650 | 6,650 | 6,370 | 6,420 | -330 | -4.9% | 76,600 |
| 2021/01/13 | 6,600 | 6,790 | 6,450 | 6,750 | +210 | +3.2% | 78,600 |
| 2021/01/12 | 6,650 | 6,750 | 6,540 | 6,540 | -250 | -3.7% | 94,400 |
| 2021/01/08 | 6,550 | 6,840 | 6,540 | 6,790 | +320 | +4.9% | 117,300 |
| 2021/01/07 | 6,190 | 6,630 | 6,180 | 6,470 | +460 | +7.7% | 162,600 |
| 2021/01/06 | 6,180 | 6,220 | 5,970 | 6,010 | -160 | -2.6% | 38,400 |
| 2021/01/05 | 6,290 | 6,440 | 6,170 | 6,170 | -180 | -2.8% | 75,300 |
| 2021/01/04 | 5,990 | 6,430 | 5,890 | 6,350 | +460 | +7.8% | 151,000 |
| 2020/12/30 | 5,800 | 5,910 | 5,710 | 5,890 | +30 | +0.5% | 38,500 |
| 2020/12/29 | 5,760 | 5,860 | 5,740 | 5,860 | +160 | +2.8% | 39,000 |
| 2020/12/28 | 5,810 | 5,840 | 5,650 | 5,700 | -80 | -1.4% | 35,300 |
| 2020/12/25 | 5,780 | 5,830 | 5,720 | 5,780 | -10 | -0.2% | 23,600 |
| 2020/12/24 | 5,750 | 5,860 | 5,740 | 5,790 | +10 | +0.2% | 29,600 |
| 2020/12/23 | 5,910 | 5,910 | 5,650 | 5,780 | -100 | -1.7% | 52,400 |
| 2020/12/22 | 5,970 | 5,970 | 5,790 | 5,880 | -150 | -2.5% | 34,000 |
| 2020/12/21 | 6,170 | 6,180 | 6,000 | 6,030 | -130 | -2.1% | 34,500 |
901～
950
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
