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 |
|---|---|---|---|---|---|---|---|
| 2019/04/24 | 4,020 | 4,100 | 3,960 | 3,965 | -120 | -2.9% | 31,700 |
| 2019/04/23 | 4,015 | 4,110 | 4,010 | 4,085 | -55 | -1.3% | 29,800 |
| 2019/04/22 | 4,195 | 4,205 | 4,090 | 4,140 | -55 | -1.3% | 31,500 |
| 2019/04/19 | 4,195 | 4,275 | 4,160 | 4,195 | +65 | +1.6% | 38,300 |
| 2019/04/18 | 4,275 | 4,290 | 4,130 | 4,130 | -95 | -2.2% | 30,700 |
| 2019/04/17 | 4,215 | 4,280 | 4,195 | 4,225 | +70 | +1.7% | 36,000 |
| 2019/04/16 | 4,125 | 4,160 | 4,070 | 4,155 | +30 | +0.7% | 26,100 |
| 2019/04/15 | 3,955 | 4,125 | 3,955 | 4,125 | +180 | +4.6% | 51,800 |
| 2019/04/12 | 4,040 | 4,060 | 3,925 | 3,945 | -105 | -2.6% | 26,700 |
| 2019/04/11 | 4,050 | 4,130 | 4,035 | 4,050 | -40 | -1% | 27,800 |
| 2019/04/10 | 4,025 | 4,100 | 3,965 | 4,090 | -5 | -0.1% | 32,600 |
| 2019/04/09 | 4,040 | 4,095 | 3,970 | 4,095 | +5 | +0.1% | 41,000 |
| 2019/04/08 | 4,100 | 4,135 | 4,055 | 4,090 | +65 | +1.6% | 33,600 |
| 2019/04/05 | 4,020 | 4,025 | 3,960 | 4,025 | +15 | +0.4% | 30,700 |
| 2019/04/04 | 4,090 | 4,090 | 4,000 | 4,010 | -80 | -2% | 25,000 |
| 2019/04/03 | 3,830 | 4,095 | 3,830 | 4,090 | +195 | +5% | 40,100 |
| 2019/04/02 | 3,850 | 3,935 | 3,850 | 3,895 | +90 | +2.4% | 31,100 |
| 2019/04/01 | 3,725 | 3,860 | 3,725 | 3,805 | +20 | +0.5% | 49,600 |
| 2019/03/29 | 3,840 | 3,840 | 3,690 | 3,785 | +5 | +0.1% | 48,700 |
| 2019/03/28 | 3,795 | 3,795 | 3,675 | 3,780 | -15 | -0.4% | 49,100 |
| 2019/03/27 | 3,800 | 3,805 | 3,700 | 3,795 | ±0 | ±0% | 31,800 |
| 2019/03/26 | 3,780 | 3,840 | 3,760 | 3,795 | +15 | +0.4% | 35,700 |
| 2019/03/25 | 3,850 | 3,850 | 3,740 | 3,780 | -190 | -4.8% | 24,700 |
| 2019/03/22 | 3,885 | 3,975 | 3,885 | 3,970 | +105 | +2.7% | 32,000 |
| 2019/03/20 | 3,865 | 3,890 | 3,815 | 3,865 | +45 | +1.2% | 34,900 |
| 2019/03/19 | 3,770 | 3,840 | 3,690 | 3,820 | +45 | +1.2% | 29,000 |
| 2019/03/18 | 3,790 | 3,815 | 3,740 | 3,775 | +50 | +1.3% | 20,000 |
| 2019/03/15 | 3,705 | 3,800 | 3,705 | 3,725 | +20 | +0.5% | 35,300 |
| 2019/03/14 | 3,695 | 3,760 | 3,680 | 3,705 | +40 | +1.1% | 38,200 |
| 2019/03/13 | 3,800 | 3,820 | 3,655 | 3,665 | -135 | -3.6% | 31,200 |
| 2019/03/12 | 3,825 | 3,895 | 3,770 | 3,800 | +25 | +0.7% | 34,900 |
| 2019/03/11 | 3,800 | 3,805 | 3,710 | 3,775 | -55 | -1.4% | 39,700 |
| 2019/03/08 | 3,935 | 3,935 | 3,805 | 3,830 | -215 | -5.3% | 32,100 |
| 2019/03/07 | 4,045 | 4,050 | 3,980 | 4,045 | ±0 | ±0% | 28,600 |
| 2019/03/06 | 3,950 | 4,055 | 3,890 | 4,045 | +25 | +0.6% | 34,100 |
| 2019/03/05 | 4,065 | 4,065 | 3,960 | 4,020 | -95 | -2.3% | 29,800 |
| 2019/03/04 | 4,075 | 4,115 | 4,005 | 4,115 | +130 | +3.3% | 38,600 |
| 2019/03/01 | 4,010 | 4,040 | 3,890 | 3,985 | -20 | -0.5% | 31,200 |
| 2019/02/28 | 4,080 | 4,080 | 3,990 | 4,005 | -120 | -2.9% | 45,700 |
| 2019/02/27 | 4,110 | 4,145 | 4,045 | 4,125 | +20 | +0.5% | 40,800 |
| 2019/02/26 | 4,140 | 4,145 | 4,045 | 4,105 | ±0 | ±0% | 33,100 |
| 2019/02/25 | 3,990 | 4,105 | 3,895 | 4,105 | +140 | +3.5% | 49,500 |
| 2019/02/22 | 4,020 | 4,090 | 3,865 | 3,965 | -25 | -0.6% | 29,500 |
| 2019/02/21 | 4,090 | 4,170 | 3,990 | 3,990 | -55 | -1.4% | 29,500 |
| 2019/02/20 | 4,045 | 4,075 | 3,990 | 4,045 | +95 | +2.4% | 25,100 |
| 2019/02/19 | 3,915 | 3,985 | 3,850 | 3,950 | -60 | -1.5% | 34,200 |
| 2019/02/18 | 3,900 | 4,070 | 3,840 | 4,010 | +190 | +5% | 69,900 |
| 2019/02/15 | 3,740 | 3,925 | 3,705 | 3,820 | -45 | -1.2% | 42,500 |
| 2019/02/14 | 3,670 | 3,875 | 3,660 | 3,865 | +330 | +9.3% | 72,500 |
| 2019/02/13 | 3,380 | 3,775 | 3,355 | 3,535 | +225 | +6.8% | 158,600 |
1351～
1400
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
