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 |
|---|---|---|---|---|---|---|---|
| 2019/02/12 | 3,335 | 3,445 | 3,125 | 3,310 | -445 | -11.9% | 226,800 |
| 2019/02/08 | 3,935 | 3,940 | 3,730 | 3,755 | -130 | -3.3% | 54,300 |
| 2019/02/07 | 3,865 | 3,940 | 3,760 | 3,885 | +20 | +0.5% | 30,000 |
| 2019/02/06 | 3,810 | 3,915 | 3,810 | 3,865 | +55 | +1.4% | 24,400 |
| 2019/02/05 | 3,810 | 3,860 | 3,735 | 3,810 | -25 | -0.7% | 32,600 |
| 2019/02/04 | 3,875 | 3,900 | 3,740 | 3,835 | +70 | +1.9% | 20,800 |
| 2019/02/01 | 3,855 | 3,880 | 3,750 | 3,765 | -90 | -2.3% | 32,800 |
| 2019/01/31 | 3,870 | 3,950 | 3,830 | 3,855 | +50 | +1.3% | 35,500 |
| 2019/01/30 | 3,920 | 3,965 | 3,795 | 3,805 | -70 | -1.8% | 47,300 |
| 2019/01/29 | 3,845 | 3,890 | 3,745 | 3,875 | +40 | +1% | 29,500 |
| 2019/01/28 | 3,870 | 3,905 | 3,780 | 3,835 | +15 | +0.4% | 22,900 |
| 2019/01/25 | 3,725 | 3,920 | 3,710 | 3,820 | +145 | +3.9% | 33,500 |
| 2019/01/24 | 3,645 | 3,725 | 3,635 | 3,675 | +45 | +1.2% | 20,100 |
| 2019/01/23 | 3,575 | 3,695 | 3,575 | 3,630 | -30 | -0.8% | 19,500 |
| 2019/01/22 | 3,700 | 3,700 | 3,600 | 3,660 | -40 | -1.1% | 13,000 |
| 2019/01/21 | 3,665 | 3,730 | 3,630 | 3,700 | +110 | +3.1% | 18,200 |
| 2019/01/18 | 3,570 | 3,625 | 3,545 | 3,590 | ±0 | ±0% | 17,700 |
| 2019/01/17 | 3,625 | 3,655 | 3,540 | 3,590 | +25 | +0.7% | 15,600 |
| 2019/01/16 | 3,715 | 3,770 | 3,505 | 3,565 | -150 | -4% | 64,500 |
| 2019/01/15 | 3,520 | 3,715 | 3,485 | 3,715 | +205 | +5.8% | 35,800 |
| 2019/01/11 | 3,490 | 3,620 | 3,460 | 3,510 | +20 | +0.6% | 22,600 |
| 2019/01/10 | 3,610 | 3,620 | 3,435 | 3,490 | -120 | -3.3% | 25,300 |
| 2019/01/09 | 3,570 | 3,660 | 3,535 | 3,610 | +95 | +2.7% | 40,100 |
| 2019/01/08 | 3,375 | 3,525 | 3,310 | 3,515 | +140 | +4.1% | 43,800 |
| 2019/01/07 | 3,230 | 3,430 | 3,230 | 3,375 | +215 | +6.8% | 43,000 |
| 2019/01/04 | 3,365 | 3,365 | 3,055 | 3,160 | -345 | -9.8% | 86,200 |
| 2018/12/28 | 3,395 | 3,540 | 3,395 | 3,505 | +55 | +1.6% | 41,700 |
| 2018/12/27 | 3,440 | 3,465 | 3,355 | 3,450 | +250 | +7.8% | 59,100 |
| 2018/12/26 | 3,340 | 3,455 | 3,140 | 3,200 | -165 | -4.9% | 111,000 |
| 2018/12/25 | 3,215 | 3,440 | 3,175 | 3,365 | +85 | +2.6% | 133,700 |
| 2018/12/21 | 3,210 | 3,375 | 3,210 | 3,280 | +70 | +2.2% | 93,300 |
| 2018/12/20 | 3,210 | 3,245 | 3,125 | 3,210 | -60 | -1.8% | 51,100 |
| 2018/12/19 | 3,325 | 3,375 | 3,245 | 3,270 | -75 | -2.2% | 52,600 |
| 2018/12/18 | 3,425 | 3,460 | 3,330 | 3,345 | -200 | -5.6% | 69,800 |
| 2018/12/17 | 3,725 | 3,725 | 3,525 | 3,545 | -180 | -4.8% | 64,000 |
| 2018/12/14 | 3,805 | 3,815 | 3,695 | 3,725 | -110 | -2.9% | 42,400 |
| 2018/12/13 | 3,805 | 3,865 | 3,755 | 3,835 | +55 | +1.5% | 60,200 |
| 2018/12/12 | 3,760 | 3,900 | 3,725 | 3,780 | +70 | +1.9% | 33,600 |
| 2018/12/11 | 3,815 | 3,830 | 3,685 | 3,710 | -105 | -2.8% | 36,200 |
| 2018/12/10 | 3,880 | 3,905 | 3,765 | 3,815 | -185 | -4.6% | 32,900 |
| 2018/12/07 | 3,960 | 4,055 | 3,900 | 4,000 | +40 | +1% | 37,300 |
| 2018/12/06 | 4,140 | 4,140 | 3,895 | 3,960 | -185 | -4.5% | 50,300 |
| 2018/12/05 | 4,215 | 4,250 | 4,085 | 4,145 | ±0 | ±0% | 66,700 |
| 2018/12/04 | 4,225 | 4,225 | 4,120 | 4,145 | -80 | -1.9% | 29,000 |
| 2018/12/03 | 4,125 | 4,315 | 4,125 | 4,225 | +160 | +3.9% | 45,800 |
| 2018/11/30 | 4,075 | 4,150 | 3,965 | 4,065 | -10 | -0.2% | 34,700 |
| 2018/11/29 | 4,085 | 4,130 | 4,040 | 4,075 | +15 | +0.4% | 49,800 |
| 2018/11/28 | 3,935 | 4,105 | 3,920 | 4,060 | +125 | +3.2% | 47,300 |
| 2018/11/27 | 3,900 | 3,980 | 3,895 | 3,935 | +35 | +0.9% | 38,300 |
| 2018/11/26 | 3,905 | 3,920 | 3,800 | 3,900 | -5 | -0.1% | 24,500 |
1401～
1450
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
