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 |
|---|---|---|---|---|---|---|---|
| 2020/07/22 | 3,015 | 3,045 | 2,961 | 2,962 | -118 | -3.8% | 21,100 |
| 2020/07/21 | 3,045 | 3,080 | 3,010 | 3,080 | +35 | +1.1% | 12,600 |
| 2020/07/20 | 3,045 | 3,050 | 2,991 | 3,045 | ±0 | ±0% | 8,600 |
| 2020/07/17 | 3,040 | 3,060 | 3,015 | 3,045 | +5 | +0.2% | 12,300 |
| 2020/07/16 | 3,100 | 3,100 | 3,020 | 3,040 | -60 | -1.9% | 15,400 |
| 2020/07/15 | 3,105 | 3,145 | 3,065 | 3,100 | ±0 | ±0% | 12,500 |
| 2020/07/14 | 3,090 | 3,130 | 3,035 | 3,100 | +5 | +0.2% | 24,400 |
| 2020/07/13 | 3,015 | 3,095 | 3,015 | 3,095 | +95 | +3.2% | 7,700 |
| 2020/07/10 | 3,040 | 3,065 | 3,000 | 3,000 | -70 | -2.3% | 22,500 |
| 2020/07/09 | 3,070 | 3,115 | 3,035 | 3,070 | ±0 | ±0% | 25,200 |
| 2020/07/08 | 3,085 | 3,125 | 3,070 | 3,070 | -75 | -2.4% | 17,100 |
| 2020/07/07 | 3,165 | 3,175 | 3,095 | 3,145 | -45 | -1.4% | 22,400 |
| 2020/07/06 | 3,025 | 3,190 | 3,025 | 3,190 | +125 | +4.1% | 25,800 |
| 2020/07/03 | 3,110 | 3,120 | 3,045 | 3,065 | -45 | -1.4% | 11,800 |
| 2020/07/02 | 3,155 | 3,190 | 3,085 | 3,110 | -65 | -2% | 22,800 |
| 2020/07/01 | 3,225 | 3,225 | 3,150 | 3,175 | -35 | -1.1% | 25,300 |
| 2020/06/30 | 3,175 | 3,295 | 3,175 | 3,210 | +35 | +1.1% | 38,600 |
| 2020/06/29 | 3,185 | 3,240 | 3,135 | 3,175 | -10 | -0.3% | 48,000 |
| 2020/06/26 | 3,220 | 3,240 | 3,170 | 3,185 | -45 | -1.4% | 36,300 |
| 2020/06/25 | 3,250 | 3,265 | 3,220 | 3,230 | -60 | -1.8% | 31,100 |
| 2020/06/24 | 3,360 | 3,380 | 3,290 | 3,290 | -70 | -2.1% | 41,700 |
| 2020/06/23 | 3,330 | 3,365 | 3,275 | 3,360 | +45 | +1.4% | 25,300 |
| 2020/06/22 | 3,260 | 3,360 | 3,240 | 3,315 | +30 | +0.9% | 27,800 |
| 2020/06/19 | 3,240 | 3,305 | 3,220 | 3,285 | +80 | +2.5% | 29,100 |
| 2020/06/18 | 3,235 | 3,290 | 3,155 | 3,205 | -60 | -1.8% | 39,700 |
| 2020/06/17 | 3,295 | 3,295 | 3,205 | 3,265 | -20 | -0.6% | 21,000 |
| 2020/06/16 | 3,240 | 3,325 | 3,220 | 3,285 | +110 | +3.5% | 32,500 |
| 2020/06/15 | 3,345 | 3,370 | 3,170 | 3,175 | -165 | -4.9% | 51,800 |
| 2020/06/12 | 3,350 | 3,360 | 3,245 | 3,340 | -110 | -3.2% | 39,700 |
| 2020/06/11 | 3,520 | 3,530 | 3,450 | 3,450 | -70 | -2% | 32,300 |
| 2020/06/10 | 3,505 | 3,545 | 3,470 | 3,520 | -10 | -0.3% | 25,800 |
| 2020/06/09 | 3,600 | 3,615 | 3,525 | 3,530 | -45 | -1.3% | 39,400 |
| 2020/06/08 | 3,525 | 3,640 | 3,520 | 3,575 | +60 | +1.7% | 40,200 |
| 2020/06/05 | 3,485 | 3,525 | 3,450 | 3,515 | ±0 | ±0% | 30,300 |
| 2020/06/04 | 3,520 | 3,520 | 3,420 | 3,515 | +40 | +1.2% | 29,000 |
| 2020/06/03 | 3,455 | 3,475 | 3,400 | 3,475 | +20 | +0.6% | 26,100 |
| 2020/06/02 | 3,455 | 3,505 | 3,435 | 3,455 | +5 | +0.1% | 28,800 |
| 2020/06/01 | 3,490 | 3,490 | 3,425 | 3,450 | +15 | +0.4% | 25,000 |
| 2020/05/29 | 3,410 | 3,475 | 3,405 | 3,435 | +20 | +0.6% | 35,600 |
| 2020/05/28 | 3,490 | 3,490 | 3,365 | 3,415 | -5 | -0.1% | 40,300 |
| 2020/05/27 | 3,380 | 3,425 | 3,300 | 3,420 | +50 | +1.5% | 36,400 |
| 2020/05/26 | 3,345 | 3,405 | 3,325 | 3,370 | +20 | +0.6% | 40,300 |
| 2020/05/25 | 3,380 | 3,430 | 3,345 | 3,350 | +25 | +0.8% | 42,500 |
| 2020/05/22 | 3,370 | 3,400 | 3,325 | 3,325 | -75 | -2.2% | 27,200 |
| 2020/05/21 | 3,370 | 3,430 | 3,310 | 3,400 | +25 | +0.7% | 52,500 |
| 2020/05/20 | 3,325 | 3,480 | 3,300 | 3,375 | +10 | +0.3% | 34,600 |
| 2020/05/19 | 3,250 | 3,405 | 3,240 | 3,365 | +155 | +4.8% | 69,200 |
| 2020/05/18 | 3,175 | 3,240 | 3,085 | 3,210 | -35 | -1.1% | 74,300 |
| 2020/05/15 | 3,415 | 3,480 | 3,160 | 3,245 | -160 | -4.7% | 111,000 |
| 2020/05/14 | 3,235 | 3,575 | 3,210 | 3,405 | +365 | +12% | 184,200 |
1051～
1100
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
