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 |
|---|---|---|---|---|---|---|---|
| 2020/12/18 | 5,980 | 6,190 | 5,920 | 6,160 | +170 | +2.8% | 71,000 |
| 2020/12/17 | 5,990 | 6,010 | 5,930 | 5,990 | ±0 | ±0% | 35,700 |
| 2020/12/16 | 5,860 | 6,010 | 5,740 | 5,990 | +130 | +2.2% | 45,500 |
| 2020/12/15 | 5,910 | 5,990 | 5,860 | 5,860 | -90 | -1.5% | 25,000 |
| 2020/12/14 | 6,030 | 6,030 | 5,870 | 5,950 | +20 | +0.3% | 37,500 |
| 2020/12/11 | 6,010 | 6,090 | 5,860 | 5,930 | -180 | -2.9% | 57,500 |
| 2020/12/10 | 6,050 | 6,250 | 5,920 | 6,110 | +110 | +1.8% | 73,200 |
| 2020/12/09 | 6,060 | 6,260 | 5,960 | 6,000 | +240 | +4.2% | 80,100 |
| 2020/12/08 | 5,690 | 5,850 | 5,660 | 5,760 | +40 | +0.7% | 20,800 |
| 2020/12/07 | 5,760 | 5,820 | 5,640 | 5,720 | -20 | -0.3% | 44,000 |
| 2020/12/04 | 5,700 | 5,740 | 5,520 | 5,740 | -140 | -2.4% | 86,500 |
| 2020/12/03 | 5,910 | 5,940 | 5,850 | 5,880 | -130 | -2.2% | 33,100 |
| 2020/12/02 | 5,800 | 6,040 | 5,790 | 6,010 | +290 | +5.1% | 109,400 |
| 2020/12/01 | 5,660 | 5,800 | 5,640 | 5,720 | +20 | +0.4% | 49,700 |
| 2020/11/30 | 5,800 | 5,820 | 5,660 | 5,700 | -80 | -1.4% | 54,400 |
| 2020/11/27 | 5,480 | 5,830 | 5,430 | 5,780 | +380 | +7% | 102,900 |
| 2020/11/26 | 5,400 | 5,440 | 5,330 | 5,400 | +30 | +0.6% | 36,500 |
| 2020/11/25 | 5,620 | 5,620 | 5,360 | 5,370 | -170 | -3.1% | 50,000 |
| 2020/11/24 | 5,500 | 5,630 | 5,460 | 5,540 | +230 | +4.3% | 72,300 |
| 2020/11/20 | 5,180 | 5,350 | 5,130 | 5,310 | +70 | +1.3% | 53,900 |
| 2020/11/19 | 5,310 | 5,340 | 5,120 | 5,240 | -60 | -1.1% | 65,400 |
| 2020/11/18 | 5,270 | 5,330 | 5,130 | 5,300 | -70 | -1.3% | 54,300 |
| 2020/11/17 | 5,260 | 5,380 | 5,090 | 5,370 | +70 | +1.3% | 79,300 |
| 2020/11/16 | 5,150 | 5,410 | 5,140 | 5,300 | +315 | +6.3% | 116,000 |
| 2020/11/13 | 5,200 | 5,280 | 4,930 | 4,985 | -55 | -1.1% | 219,200 |
| 2020/11/12 | 5,040 | 5,040 | 4,985 | 5,040 | +705 | +16.3% | 306,000 |
| 2020/11/11 | 4,335 | 4,380 | 4,245 | 4,335 | +45 | +1% | 48,500 |
| 2020/11/10 | 4,250 | 4,335 | 4,230 | 4,290 | +70 | +1.7% | 39,900 |
| 2020/11/09 | 4,165 | 4,235 | 4,125 | 4,220 | +55 | +1.3% | 25,900 |
| 2020/11/06 | 4,095 | 4,210 | 4,050 | 4,165 | +85 | +2.1% | 29,400 |
| 2020/11/05 | 4,095 | 4,115 | 4,040 | 4,080 | +35 | +0.9% | 40,700 |
| 2020/11/04 | 4,040 | 4,105 | 4,015 | 4,045 | -35 | -0.9% | 23,300 |
| 2020/11/02 | 4,055 | 4,100 | 4,030 | 4,080 | +25 | +0.6% | 25,800 |
| 2020/10/30 | 4,115 | 4,115 | 4,020 | 4,055 | -60 | -1.5% | 26,600 |
| 2020/10/29 | 4,070 | 4,145 | 4,005 | 4,115 | +5 | +0.1% | 23,600 |
| 2020/10/28 | 4,175 | 4,175 | 4,070 | 4,110 | -75 | -1.8% | 27,000 |
| 2020/10/27 | 4,220 | 4,220 | 4,140 | 4,185 | -105 | -2.4% | 24,700 |
| 2020/10/26 | 4,340 | 4,400 | 4,275 | 4,290 | +35 | +0.8% | 23,000 |
| 2020/10/23 | 4,275 | 4,280 | 4,135 | 4,255 | +50 | +1.2% | 16,600 |
| 2020/10/22 | 4,295 | 4,295 | 4,205 | 4,205 | -110 | -2.5% | 18,300 |
| 2020/10/21 | 4,210 | 4,325 | 4,210 | 4,315 | +55 | +1.3% | 14,000 |
| 2020/10/20 | 4,170 | 4,330 | 4,170 | 4,260 | +55 | +1.3% | 19,100 |
| 2020/10/19 | 4,180 | 4,215 | 4,145 | 4,205 | -15 | -0.4% | 33,800 |
| 2020/10/16 | 4,180 | 4,260 | 4,170 | 4,220 | ±0 | ±0% | 13,800 |
| 2020/10/15 | 4,215 | 4,290 | 4,200 | 4,220 | +15 | +0.4% | 16,600 |
| 2020/10/14 | 4,210 | 4,240 | 4,165 | 4,205 | +15 | +0.4% | 17,200 |
| 2020/10/13 | 4,205 | 4,235 | 4,150 | 4,190 | -25 | -0.6% | 18,000 |
| 2020/10/12 | 4,245 | 4,245 | 4,110 | 4,215 | -50 | -1.2% | 16,900 |
| 2020/10/09 | 4,270 | 4,280 | 4,175 | 4,265 | +5 | +0.1% | 18,500 |
| 2020/10/08 | 4,250 | 4,295 | 4,175 | 4,260 | +80 | +1.9% | 26,100 |
951～
1000
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
