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 |
|---|---|---|---|---|---|---|---|
| 2018/11/22 | 3,855 | 3,950 | 3,805 | 3,905 | +100 | +2.6% | 41,400 |
| 2018/11/21 | 3,670 | 3,820 | 3,615 | 3,805 | +130 | +3.5% | 51,400 |
| 2018/11/20 | 3,630 | 3,710 | 3,605 | 3,675 | -15 | -0.4% | 41,200 |
| 2018/11/19 | 3,480 | 3,720 | 3,480 | 3,690 | +200 | +5.7% | 52,100 |
| 2018/11/16 | 3,700 | 3,735 | 3,490 | 3,490 | -210 | -5.7% | 58,500 |
| 2018/11/15 | 3,665 | 3,755 | 3,575 | 3,700 | +45 | +1.2% | 49,800 |
| 2018/11/14 | 3,820 | 3,835 | 3,640 | 3,655 | -115 | -3.1% | 42,500 |
| 2018/11/13 | 3,915 | 3,925 | 3,650 | 3,770 | -355 | -8.6% | 111,100 |
| 2018/11/12 | 4,025 | 4,165 | 3,620 | 4,125 | +100 | +2.5% | 153,700 |
| 2018/11/09 | 4,090 | 4,090 | 3,965 | 4,025 | -110 | -2.7% | 49,000 |
| 2018/11/08 | 4,115 | 4,190 | 4,105 | 4,135 | +20 | +0.5% | 40,300 |
| 2018/11/07 | 3,960 | 4,170 | 3,940 | 4,115 | +155 | +3.9% | 87,000 |
| 2018/11/06 | 3,985 | 3,995 | 3,930 | 3,960 | -5 | -0.1% | 31,000 |
| 2018/11/05 | 3,970 | 4,025 | 3,910 | 3,965 | -10 | -0.3% | 49,400 |
| 2018/11/02 | 3,755 | 3,990 | 3,755 | 3,975 | +190 | +5% | 78,900 |
| 2018/11/01 | 3,720 | 3,835 | 3,695 | 3,785 | -5 | -0.1% | 53,700 |
| 2018/10/31 | 3,680 | 3,795 | 3,605 | 3,790 | +215 | +6% | 66,000 |
| 2018/10/30 | 3,380 | 3,620 | 3,380 | 3,575 | +180 | +5.3% | 91,600 |
| 2018/10/29 | 3,400 | 3,490 | 3,325 | 3,395 | -55 | -1.6% | 80,500 |
| 2018/10/26 | 3,560 | 3,610 | 3,395 | 3,450 | +30 | +0.9% | 112,700 |
| 2018/10/25 | 3,680 | 3,690 | 3,415 | 3,420 | -345 | -9.2% | 68,500 |
| 2018/10/24 | 3,775 | 3,835 | 3,750 | 3,765 | +25 | +0.7% | 35,000 |
| 2018/10/23 | 3,800 | 3,835 | 3,735 | 3,740 | -130 | -3.4% | 30,400 |
| 2018/10/22 | 3,800 | 3,905 | 3,750 | 3,870 | +15 | +0.4% | 29,300 |
| 2018/10/19 | 3,870 | 3,870 | 3,740 | 3,855 | +25 | +0.7% | 47,700 |
| 2018/10/18 | 3,975 | 3,980 | 3,815 | 3,830 | -175 | -4.4% | 57,700 |
| 2018/10/17 | 3,900 | 4,070 | 3,900 | 4,005 | +175 | +4.6% | 66,600 |
| 2018/10/16 | 3,885 | 3,905 | 3,780 | 3,830 | -90 | -2.3% | 76,700 |
| 2018/10/15 | 3,970 | 3,990 | 3,870 | 3,920 | -50 | -1.3% | 35,000 |
| 2018/10/12 | 3,820 | 4,035 | 3,780 | 3,970 | +10 | +0.3% | 86,400 |
| 2018/10/11 | 3,985 | 3,990 | 3,800 | 3,960 | -130 | -3.2% | 70,400 |
| 2018/10/10 | 4,135 | 4,185 | 4,055 | 4,090 | +40 | +1% | 35,800 |
| 2018/10/09 | 4,200 | 4,225 | 4,035 | 4,050 | -220 | -5.2% | 93,200 |
| 2018/10/05 | 4,400 | 4,430 | 4,170 | 4,270 | -230 | -5.1% | 103,300 |
| 2018/10/04 | 4,545 | 4,545 | 4,405 | 4,500 | +25 | +0.6% | 63,900 |
| 2018/10/03 | 4,705 | 4,705 | 4,425 | 4,475 | -230 | -4.9% | 90,900 |
| 2018/10/02 | 4,700 | 4,815 | 4,670 | 4,705 | ±0 | ±0% | 42,200 |
| 2018/10/01 | 4,755 | 4,780 | 4,670 | 4,705 | -55 | -1.2% | 37,600 |
| 2018/09/28 | 4,695 | 4,845 | 4,650 | 4,760 | +135 | +2.9% | 47,200 |
| 2018/09/27 | 4,780 | 4,815 | 4,615 | 4,625 | -150 | -3.1% | 59,200 |
| 2018/09/26 | 4,695 | 4,830 | 4,685 | 4,775 | -50 | -1% | 65,100 |
| 2018/09/25 | 4,670 | 4,960 | 4,585 | 4,825 | +165 | +3.5% | 113,400 |
| 2018/09/21 | 4,785 | 4,860 | 4,615 | 4,660 | -195 | -4% | 137,700 |
| 2018/09/20 | 4,890 | 4,940 | 4,800 | 4,855 | -105 | -2.1% | 55,000 |
| 2018/09/19 | 4,960 | 5,060 | 4,880 | 4,960 | +35 | +0.7% | 55,200 |
| 2018/09/18 | 4,785 | 4,945 | 4,710 | 4,925 | +190 | +4% | 60,600 |
| 2018/09/14 | 4,775 | 4,810 | 4,705 | 4,735 | +25 | +0.5% | 39,600 |
| 2018/09/13 | 4,635 | 4,760 | 4,590 | 4,710 | +110 | +2.4% | 63,900 |
| 2018/09/12 | 4,620 | 4,640 | 4,480 | 4,600 | +50 | +1.1% | 37,200 |
| 2018/09/11 | 4,680 | 4,705 | 4,465 | 4,550 | -190 | -4% | 77,700 |
1451～
1500
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
