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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/07 | 4,200 | 4,270 | 4,120 | 4,180 | -105 | -2.5% | 31,400 |
2020/10/06 | 4,190 | 4,320 | 4,150 | 4,285 | +105 | +2.5% | 26,300 |
2020/10/05 | 4,195 | 4,245 | 4,140 | 4,180 | +55 | +1.3% | 12,200 |
2020/10/02 | 4,305 | 4,305 | 4,090 | 4,125 | - | - | 35,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 4,405 | 4,405 | 4,240 | 4,250 | -130 | -3% | 22,600 |
2020/09/29 | 4,330 | 4,450 | 4,275 | 4,380 | +60 | +1.4% | 41,600 |
2020/09/28 | 4,310 | 4,335 | 4,270 | 4,320 | +45 | +1.1% | 34,500 |
2020/09/25 | 4,200 | 4,280 | 4,195 | 4,275 | +135 | +3.3% | 28,400 |
2020/09/24 | 4,140 | 4,250 | 4,085 | 4,140 | ±0 | ±0% | 18,200 |
2020/09/23 | 4,175 | 4,200 | 4,110 | 4,140 | -110 | -2.6% | 22,700 |
2020/09/18 | 4,155 | 4,270 | 4,155 | 4,250 | +95 | +2.3% | 25,600 |
2020/09/17 | 4,130 | 4,155 | 4,085 | 4,155 | +5 | +0.1% | 18,900 |
2020/09/16 | 4,120 | 4,185 | 4,085 | 4,150 | +25 | +0.6% | 14,400 |
2020/09/15 | 4,175 | 4,175 | 4,040 | 4,125 | -15 | -0.4% | 21,500 |
2020/09/14 | 4,185 | 4,190 | 4,105 | 4,140 | ±0 | ±0% | 17,000 |
2020/09/11 | 4,185 | 4,215 | 4,090 | 4,140 | -60 | -1.4% | 41,300 |
2020/09/10 | 4,170 | 4,230 | 4,115 | 4,200 | +30 | +0.7% | 36,300 |
2020/09/09 | 4,010 | 4,170 | 3,970 | 4,170 | +140 | +3.5% | 44,300 |
2020/09/08 | 3,990 | 4,035 | 3,975 | 4,030 | +20 | +0.5% | 14,900 |
2020/09/07 | 4,050 | 4,050 | 3,970 | 4,010 | -80 | -2% | 19,300 |
2020/09/04 | 3,980 | 4,110 | 3,930 | 4,090 | +55 | +1.4% | 33,500 |
2020/09/03 | 4,150 | 4,150 | 4,010 | 4,035 | -55 | -1.3% | 33,400 |
2020/09/02 | 4,060 | 4,095 | 3,980 | 4,090 | -10 | -0.2% | 41,000 |
2020/09/01 | 4,100 | 4,135 | 4,030 | 4,100 | -5 | -0.1% | 36,300 |
2020/08/31 | 4,000 | 4,150 | 4,000 | 4,105 | +185 | +4.7% | 63,500 |
2020/08/28 | 3,940 | 4,040 | 3,885 | 3,920 | -20 | -0.5% | 64,600 |
2020/08/27 | 3,970 | 4,025 | 3,905 | 3,940 | -30 | -0.8% | 34,500 |
2020/08/26 | 3,790 | 4,000 | 3,770 | 3,970 | +170 | +4.5% | 87,600 |
2020/08/25 | 3,640 | 3,865 | 3,640 | 3,800 | +205 | +5.7% | 52,500 |
2020/08/24 | 3,595 | 3,645 | 3,595 | 3,595 | +35 | +1% | 25,000 |
2020/08/21 | 3,510 | 3,595 | 3,465 | 3,560 | +25 | +0.7% | 44,700 |
2020/08/20 | 3,640 | 3,665 | 3,515 | 3,535 | -120 | -3.3% | 52,000 |
2020/08/19 | 3,690 | 3,690 | 3,590 | 3,655 | -35 | -0.9% | 35,100 |
2020/08/18 | 3,670 | 3,730 | 3,590 | 3,690 | -45 | -1.2% | 69,600 |
2020/08/17 | 3,735 | 3,740 | 3,680 | 3,735 | +10 | +0.3% | 48,700 |
2020/08/14 | 3,680 | 3,740 | 3,675 | 3,725 | +45 | +1.2% | 66,700 |
2020/08/13 | 3,720 | 3,750 | 3,625 | 3,680 | -25 | -0.7% | 80,500 |
1001~
1050
件表示中 / 6839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 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49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 |
オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
TPR | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67倍 | 0.49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 |
不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39倍 | 0.43倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
オイレス工 | 237,500円 | -1.6% | -15.3% | 3.16% | 16.04倍 | 0.94倍 |
|
無給油軸受け(オイレスベアリング)で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム