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 |
---|---|---|---|---|---|---|---|
2016/08/29 | 1,590 | 1,611 | 1,577 | 1,607 | +46 | +2.9% | 31,400 |
2016/08/26 | 1,567 | 1,569 | 1,560 | 1,561 | -5 | -0.3% | 26,600 |
2016/08/25 | 1,573 | 1,576 | 1,560 | 1,566 | +4 | +0.3% | 17,100 |
2016/08/24 | 1,561 | 1,579 | 1,561 | 1,562 | +2 | +0.1% | 10,500 |
2016/08/23 | 1,586 | 1,598 | 1,559 | 1,560 | -24 | -1.5% | 24,400 |
2016/08/22 | 1,570 | 1,588 | 1,570 | 1,584 | +20 | +1.3% | 23,900 |
2016/08/19 | 1,554 | 1,578 | 1,554 | 1,564 | +5 | +0.3% | 15,900 |
2016/08/18 | 1,571 | 1,591 | 1,555 | 1,559 | -12 | -0.8% | 23,800 |
2016/08/17 | 1,565 | 1,594 | 1,562 | 1,571 | -8 | -0.5% | 35,800 |
2016/08/16 | 1,616 | 1,622 | 1,573 | 1,579 | -28 | -1.7% | 73,100 |
2016/08/15 | 1,641 | 1,641 | 1,604 | 1,607 | -31 | -1.9% | 60,000 |
2016/08/12 | 1,637 | 1,641 | 1,624 | 1,638 | +14 | +0.9% | 22,600 |
2016/08/10 | 1,639 | 1,640 | 1,620 | 1,624 | -2 | -0.1% | 69,700 |
2016/08/09 | 1,579 | 1,627 | 1,578 | 1,626 | +60 | +3.8% | 81,900 |
2016/08/08 | 1,620 | 1,620 | 1,562 | 1,566 | -32 | -2% | 100,700 |
2016/08/05 | 1,637 | 1,637 | 1,587 | 1,598 | -70 | -4.2% | 162,300 |
2016/08/04 | 1,750 | 1,750 | 1,659 | 1,668 | -108 | -6.1% | 201,200 |
2016/08/03 | 1,848 | 1,849 | 1,762 | 1,776 | -87 | -4.7% | 40,600 |
2016/08/02 | 1,828 | 1,875 | 1,815 | 1,863 | +29 | +1.6% | 27,700 |
2016/08/01 | 1,832 | 1,851 | 1,824 | 1,834 | -38 | -2% | 23,400 |
2016/07/29 | 1,883 | 1,883 | 1,790 | 1,872 | -11 | -0.6% | 39,800 |
2016/07/28 | 1,859 | 1,883 | 1,840 | 1,883 | +30 | +1.6% | 35,800 |
2016/07/27 | 1,830 | 1,865 | 1,830 | 1,853 | +37 | +2% | 32,400 |
2016/07/26 | 1,833 | 1,857 | 1,814 | 1,816 | -43 | -2.3% | 46,000 |
2016/07/25 | 1,838 | 1,869 | 1,830 | 1,859 | +8 | +0.4% | 41,500 |
2016/07/22 | 1,849 | 1,864 | 1,797 | 1,851 | -2 | -0.1% | 64,500 |
2016/07/21 | 1,832 | 1,855 | 1,820 | 1,853 | +46 | +2.5% | 42,500 |
2016/07/20 | 1,853 | 1,856 | 1,800 | 1,807 | -29 | -1.6% | 48,400 |
2016/07/19 | 1,768 | 1,848 | 1,768 | 1,836 | +60 | +3.4% | 73,300 |
2016/07/15 | 1,766 | 1,787 | 1,747 | 1,776 | +15 | +0.9% | 30,400 |
2016/07/14 | 1,747 | 1,768 | 1,733 | 1,761 | +1 | +0.1% | 30,900 |
2016/07/13 | 1,770 | 1,783 | 1,745 | 1,760 | +29 | +1.7% | 52,900 |
2016/07/12 | 1,732 | 1,746 | 1,717 | 1,731 | +20 | +1.2% | 47,700 |
2016/07/11 | 1,676 | 1,716 | 1,676 | 1,711 | +61 | +3.7% | 29,000 |
2016/07/08 | 1,679 | 1,704 | 1,650 | 1,650 | -29 | -1.7% | 39,000 |
2016/07/07 | 1,695 | 1,719 | 1,673 | 1,679 | -35 | -2% | 34,000 |
2016/07/06 | 1,705 | 1,721 | 1,679 | 1,714 | -13 | -0.8% | 59,700 |
2016/07/05 | 1,720 | 1,731 | 1,701 | 1,727 | -5 | -0.3% | 47,700 |
2016/07/04 | 1,720 | 1,732 | 1,695 | 1,732 | ±0 | ±0% | 42,800 |
2016/07/01 | 1,711 | 1,757 | 1,711 | 1,732 | +33 | +1.9% | 59,700 |
2016/06/30 | 1,729 | 1,736 | 1,670 | 1,699 | -18 | -1% | 190,500 |
2016/06/29 | 1,758 | 1,760 | 1,710 | 1,717 | -30 | -1.7% | 136,800 |
2016/06/28 | 1,840 | 1,843 | 1,725 | 1,747 | -66 | -3.6% | 62,400 |
2016/06/27 | 1,792 | 1,832 | 1,789 | 1,813 | +21 | +1.2% | 30,800 |
2016/06/24 | 1,961 | 2,015 | 1,774 | 1,792 | -171 | -8.7% | 71,400 |
2016/06/23 | 1,901 | 1,969 | 1,861 | 1,963 | +47 | +2.5% | 74,800 |
2016/06/22 | 1,855 | 1,918 | 1,831 | 1,916 | +61 | +3.3% | 71,900 |
2016/06/21 | 1,833 | 1,864 | 1,810 | 1,855 | +30 | +1.6% | 37,900 |
2016/06/20 | 1,804 | 1,836 | 1,781 | 1,825 | +54 | +3% | 35,700 |
2016/06/17 | 1,720 | 1,781 | 1,717 | 1,771 | +61 | +3.6% | 100,100 |
2001~
2050
件表示中 / 6826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 | 462,500円 | +6.9% | +13.6% | 3.03% | 12.49倍 | 1.34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 | 325,000円 | +14.3% | +4.8% | 6.00% | 7.31倍 | 0.78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 | 213,700円 | +5.3% | +13.8% | 3.46% | 10.83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 | 137,600円 | +7.2% | +8.7% | 3.71% | 10.09倍 | 1.16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 |
リケンNPR | 233,700円 | +23.4% | +9.2% | 4.92% | 7.87倍 | 0.45倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが23年10月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム