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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/13 | 2,998 | 3,070 | 2,954 | 3,040 | +10 | +0.3% | 24,000 |
2020/05/12 | 3,050 | 3,095 | 3,020 | 3,030 | -50 | -1.6% | 70,500 |
2020/05/11 | 2,993 | 3,100 | 2,967 | 3,080 | +138 | +4.7% | 55,500 |
2020/05/08 | 2,881 | 2,957 | 2,870 | 2,942 | +74 | +2.6% | 48,400 |
2020/05/07 | 2,830 | 2,900 | 2,789 | 2,868 | +23 | +0.8% | 54,800 |
2020/05/01 | 2,880 | 2,881 | 2,786 | 2,845 | -85 | -2.9% | 66,100 |
2020/04/30 | 3,095 | 3,095 | 2,912 | 2,930 | -41 | -1.4% | 81,600 |
2020/04/28 | 2,902 | 2,975 | 2,816 | 2,971 | +89 | +3.1% | 91,400 |
2020/04/27 | 2,819 | 2,884 | 2,766 | 2,882 | +61 | +2.2% | 64,500 |
2020/04/24 | 2,893 | 2,893 | 2,790 | 2,821 | -101 | -3.5% | 50,900 |
2020/04/23 | 2,846 | 2,922 | 2,814 | 2,922 | +107 | +3.8% | 36,800 |
2020/04/22 | 2,856 | 2,858 | 2,784 | 2,815 | -118 | -4% | 50,800 |
2020/04/21 | 2,955 | 2,981 | 2,890 | 2,933 | -92 | -3% | 44,100 |
2020/04/20 | 2,992 | 3,060 | 2,969 | 3,025 | -10 | -0.3% | 37,800 |
2020/04/17 | 3,080 | 3,120 | 2,982 | 3,035 | -30 | -1% | 46,700 |
2020/04/16 | 2,900 | 3,065 | 2,880 | 3,065 | +124 | +4.2% | 45,700 |
2020/04/15 | 3,050 | 3,055 | 2,930 | 2,941 | -89 | -2.9% | 57,900 |
2020/04/14 | 2,920 | 3,060 | 2,920 | 3,030 | +71 | +2.4% | 41,000 |
2020/04/13 | 3,015 | 3,025 | 2,924 | 2,959 | -106 | -3.5% | 35,700 |
2020/04/10 | 2,930 | 3,065 | 2,861 | 3,065 | +124 | +4.2% | 38,400 |
2020/04/09 | 2,936 | 2,942 | 2,851 | 2,941 | -8 | -0.3% | 56,500 |
2020/04/08 | 2,950 | 2,960 | 2,810 | 2,949 | -1 | ±0% | 61,900 |
2020/04/07 | 2,985 | 3,065 | 2,837 | 2,950 | -35 | -1.2% | 67,500 |
2020/04/06 | 2,802 | 3,000 | 2,802 | 2,985 | +133 | +4.7% | 30,100 |
2020/04/03 | 2,979 | 3,020 | 2,817 | 2,852 | -126 | -4.2% | 24,500 |
2020/04/02 | 3,035 | 3,100 | 2,962 | 2,978 | -92 | -3% | 29,900 |
2020/04/01 | 3,055 | 3,185 | 3,020 | 3,070 | -70 | -2.2% | 34,500 |
2020/03/31 | 3,195 | 3,205 | 3,060 | 3,140 | -80 | -2.5% | 44,100 |
2020/03/30 | 3,125 | 3,220 | 3,040 | 3,220 | +25 | +0.8% | 28,800 |
2020/03/27 | 3,225 | 3,245 | 3,080 | 3,195 | +135 | +4.4% | 37,800 |
2020/03/26 | 3,165 | 3,180 | 2,963 | 3,060 | -165 | -5.1% | 40,600 |
2020/03/25 | 3,030 | 3,240 | 3,030 | 3,225 | +225 | +7.5% | 59,400 |
2020/03/24 | 2,970 | 3,000 | 2,870 | 3,000 | +144 | +5% | 36,800 |
2020/03/23 | 2,842 | 2,941 | 2,690 | 2,856 | +16 | +0.6% | 53,400 |
2020/03/19 | 2,907 | 2,988 | 2,805 | 2,840 | -71 | -2.4% | 43,000 |
2020/03/18 | 3,105 | 3,135 | 2,890 | 2,911 | -129 | -4.2% | 75,400 |
2020/03/17 | 2,732 | 3,055 | 2,651 | 3,040 | +263 | +9.5% | 68,100 |
2020/03/16 | 2,838 | 2,990 | 2,733 | 2,777 | -33 | -1.2% | 74,500 |
1101~
1150
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