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 |
---|---|---|---|---|---|---|---|
2020/02/26 | 3,780 | 3,825 | 3,680 | 3,795 | -65 | -1.7% | 52,800 |
2020/02/25 | 3,755 | 3,950 | 3,755 | 3,860 | -230 | -5.6% | 53,500 |
2020/02/21 | 4,080 | 4,140 | 4,080 | 4,090 | -20 | -0.5% | 13,500 |
2020/02/20 | 4,260 | 4,260 | 4,100 | 4,110 | -35 | -0.8% | 42,500 |
2020/02/19 | 4,095 | 4,235 | 4,050 | 4,145 | +90 | +2.2% | 70,800 |
2020/02/18 | 4,055 | 4,100 | 3,940 | 4,055 | -85 | -2.1% | 112,200 |
2020/02/17 | 4,275 | 4,275 | 4,115 | 4,140 | -175 | -4.1% | 54,300 |
2020/02/14 | 4,610 | 4,650 | 4,300 | 4,315 | -365 | -7.8% | 106,700 |
2020/02/13 | 4,480 | 4,735 | 4,480 | 4,680 | +115 | +2.5% | 235,500 |
2020/02/12 | 4,485 | 4,565 | 4,410 | 4,565 | +700 | +18.1% | 177,400 |
2020/02/10 | 3,930 | 3,935 | 3,845 | 3,865 | -65 | -1.7% | 38,700 |
2020/02/07 | 4,005 | 4,050 | 3,915 | 3,930 | -85 | -2.1% | 55,600 |
2020/02/06 | 3,930 | 4,045 | 3,930 | 4,015 | +165 | +4.3% | 68,900 |
2020/02/05 | 3,815 | 3,875 | 3,790 | 3,850 | +145 | +3.9% | 59,900 |
2020/02/04 | 3,710 | 3,780 | 3,695 | 3,705 | -35 | -0.9% | 27,500 |
2020/02/03 | 3,700 | 3,785 | 3,670 | 3,740 | -15 | -0.4% | 50,700 |
2020/01/31 | 3,775 | 3,820 | 3,730 | 3,755 | +25 | +0.7% | 49,600 |
2020/01/30 | 3,785 | 3,850 | 3,705 | 3,730 | -90 | -2.4% | 69,700 |
2020/01/29 | 3,790 | 3,840 | 3,740 | 3,820 | +10 | +0.3% | 67,900 |
2020/01/28 | 3,880 | 3,895 | 3,770 | 3,810 | -200 | -5% | 120,400 |
2020/01/27 | 4,100 | 4,115 | 4,010 | 4,010 | -180 | -4.3% | 43,600 |
2020/01/24 | 4,295 | 4,310 | 4,190 | 4,190 | -105 | -2.4% | 36,600 |
2020/01/23 | 4,295 | 4,330 | 4,280 | 4,295 | -55 | -1.3% | 20,300 |
2020/01/22 | 4,245 | 4,380 | 4,245 | 4,350 | +50 | +1.2% | 29,200 |
2020/01/21 | 4,340 | 4,340 | 4,230 | 4,300 | -55 | -1.3% | 30,800 |
2020/01/20 | 4,375 | 4,430 | 4,355 | 4,355 | +30 | +0.7% | 30,500 |
2020/01/17 | 4,290 | 4,340 | 4,245 | 4,325 | -35 | -0.8% | 51,000 |
2020/01/16 | 4,425 | 4,450 | 4,335 | 4,360 | -55 | -1.2% | 43,600 |
2020/01/15 | 4,380 | 4,415 | 4,350 | 4,415 | +5 | +0.1% | 47,400 |
2020/01/14 | 4,380 | 4,425 | 4,380 | 4,410 | -5 | -0.1% | 45,400 |
2020/01/10 | 4,445 | 4,470 | 4,370 | 4,415 | -30 | -0.7% | 45,900 |
2020/01/09 | 4,445 | 4,490 | 4,415 | 4,445 | +15 | +0.3% | 48,600 |
2020/01/08 | 4,515 | 4,520 | 4,370 | 4,430 | -225 | -4.8% | 91,700 |
2020/01/07 | 4,615 | 4,695 | 4,615 | 4,655 | +20 | +0.4% | 38,500 |
2020/01/06 | 4,695 | 4,695 | 4,615 | 4,635 | -130 | -2.7% | 31,300 |
2019/12/30 | 4,685 | 4,775 | 4,635 | 4,765 | +90 | +1.9% | 35,900 |
2019/12/27 | 4,615 | 4,685 | 4,615 | 4,675 | +60 | +1.3% | 20,400 |
2019/12/26 | 4,585 | 4,645 | 4,585 | 4,615 | +5 | +0.1% | 21,900 |
2019/12/25 | 4,570 | 4,620 | 4,565 | 4,610 | -65 | -1.4% | 21,200 |
2019/12/24 | 4,600 | 4,680 | 4,600 | 4,675 | +55 | +1.2% | 22,500 |
2019/12/23 | 4,720 | 4,730 | 4,605 | 4,620 | -100 | -2.1% | 41,900 |
2019/12/20 | 4,715 | 4,745 | 4,620 | 4,720 | +25 | +0.5% | 42,800 |
2019/12/19 | 4,715 | 4,735 | 4,660 | 4,695 | -65 | -1.4% | 33,000 |
2019/12/18 | 4,855 | 4,880 | 4,720 | 4,760 | -85 | -1.8% | 33,700 |
2019/12/17 | 4,820 | 4,910 | 4,800 | 4,845 | +25 | +0.5% | 38,100 |
2019/12/16 | 4,785 | 4,830 | 4,745 | 4,820 | +5 | +0.1% | 29,600 |
2019/12/13 | 4,810 | 4,895 | 4,790 | 4,815 | +135 | +2.9% | 65,800 |
2019/12/12 | 4,680 | 4,765 | 4,655 | 4,680 | +45 | +1% | 47,800 |
2019/12/11 | 4,600 | 4,680 | 4,600 | 4,635 | +5 | +0.1% | 33,000 |
2019/12/10 | 4,745 | 4,745 | 4,575 | 4,630 | -125 | -2.6% | 78,700 |
1151~
1200
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