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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 3,630 | 3,740 | 3,510 | 3,705 | +75 | +2.1% | 123,300 |
2020/08/11 | 3,435 | 3,635 | 3,420 | 3,630 | +405 | +12.6% | 209,500 |
2020/08/07 | 3,130 | 3,225 | 3,060 | 3,225 | +500 | +18.3% | 201,600 |
2020/08/06 | 2,737 | 2,761 | 2,665 | 2,725 | -15 | -0.5% | 21,100 |
2020/08/05 | 2,685 | 2,743 | 2,626 | 2,740 | +5 | +0.2% | 36,800 |
2020/08/04 | 2,693 | 2,764 | 2,678 | 2,735 | +42 | +1.6% | 18,800 |
2020/08/03 | 2,658 | 2,734 | 2,655 | 2,693 | +15 | +0.6% | 18,600 |
2020/07/31 | 2,700 | 2,703 | 2,570 | 2,678 | -72 | -2.6% | 42,000 |
2020/07/30 | 2,817 | 2,817 | 2,729 | 2,750 | -67 | -2.4% | 19,800 |
2020/07/29 | 2,850 | 2,870 | 2,796 | 2,817 | -64 | -2.2% | 28,800 |
2020/07/28 | 2,939 | 2,939 | 2,861 | 2,881 | -58 | -2% | 25,600 |
2020/07/27 | 2,962 | 2,962 | 2,879 | 2,939 | -23 | -0.8% | 24,200 |
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 |
1051~
1100
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