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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 1,535 | 1,610 | 1,534 | 1,585 | +60 | +3.9% | 118,200 |
| 2013/08/02 | 1,486 | 1,529 | 1,485 | 1,525 | +44 | +3% | 109,000 |
| 2013/08/01 | 1,481 | 1,490 | 1,463 | 1,481 | +7 | +0.5% | 38,900 |
| 2013/07/31 | 1,439 | 1,481 | 1,439 | 1,474 | +22 | +1.5% | 46,800 |
| 2013/07/30 | 1,402 | 1,487 | 1,402 | 1,452 | +45 | +3.2% | 42,200 |
| 2013/07/29 | 1,455 | 1,456 | 1,401 | 1,407 | -68 | -4.6% | 51,400 |
| 2013/07/26 | 1,447 | 1,480 | 1,447 | 1,475 | ±0 | ±0% | 30,900 |
| 2013/07/25 | 1,490 | 1,498 | 1,472 | 1,475 | -22 | -1.5% | 23,600 |
| 2013/07/24 | 1,519 | 1,519 | 1,480 | 1,497 | -20 | -1.3% | 57,600 |
| 2013/07/23 | 1,445 | 1,534 | 1,437 | 1,517 | +67 | +4.6% | 87,900 |
| 2013/07/22 | 1,468 | 1,468 | 1,434 | 1,450 | +10 | +0.7% | 46,800 |
| 2013/07/19 | 1,481 | 1,488 | 1,428 | 1,440 | -23 | -1.6% | 82,500 |
| 2013/07/18 | 1,400 | 1,480 | 1,390 | 1,463 | +53 | +3.8% | 74,000 |
| 2013/07/17 | 1,400 | 1,416 | 1,390 | 1,410 | +9 | +0.6% | 17,700 |
| 2013/07/16 | 1,402 | 1,420 | 1,394 | 1,401 | +22 | +1.6% | 35,200 |
| 2013/07/12 | 1,390 | 1,405 | 1,356 | 1,379 | +19 | +1.4% | 42,600 |
| 2013/07/11 | 1,381 | 1,406 | 1,325 | 1,360 | -51 | -3.6% | 54,900 |
| 2013/07/10 | 1,438 | 1,438 | 1,368 | 1,411 | -2 | -0.1% | 38,100 |
| 2013/07/09 | 1,440 | 1,459 | 1,404 | 1,413 | -13 | -0.9% | 28,200 |
| 2013/07/08 | 1,446 | 1,485 | 1,420 | 1,426 | +6 | +0.4% | 69,200 |
| 2013/07/05 | 1,413 | 1,444 | 1,395 | 1,420 | +16 | +1.1% | 38,400 |
| 2013/07/04 | 1,370 | 1,410 | 1,361 | 1,404 | +27 | +2% | 51,500 |
| 2013/07/03 | 1,347 | 1,390 | 1,332 | 1,377 | +53 | +4% | 84,500 |
| 2013/07/02 | 1,289 | 1,324 | 1,266 | 1,324 | +95 | +7.7% | 40,300 |
| 2013/07/01 | 1,201 | 1,238 | 1,201 | 1,229 | +58 | +5% | 47,900 |
| 2013/06/28 | 1,141 | 1,188 | 1,123 | 1,171 | +80 | +7.3% | 55,600 |
| 2013/06/27 | 1,085 | 1,115 | 1,030 | 1,091 | +10 | +0.9% | 81,500 |
| 2013/06/26 | 1,200 | 1,200 | 1,060 | 1,081 | -96 | -8.2% | 63,500 |
| 2013/06/25 | 1,248 | 1,249 | 1,160 | 1,177 | -78 | -6.2% | 49,500 |
| 2013/06/24 | 1,320 | 1,320 | 1,255 | 1,255 | -5 | -0.4% | 34,700 |
| 2013/06/21 | 1,258 | 1,281 | 1,250 | 1,260 | -49 | -3.7% | 60,200 |
| 2013/06/20 | 1,288 | 1,313 | 1,287 | 1,309 | +7 | +0.5% | 38,900 |
| 2013/06/19 | 1,340 | 1,365 | 1,302 | 1,302 | -9 | -0.7% | 44,900 |
| 2013/06/18 | 1,337 | 1,337 | 1,303 | 1,311 | -23 | -1.7% | 25,600 |
| 2013/06/17 | 1,270 | 1,339 | 1,270 | 1,334 | +10 | +0.8% | 31,400 |
| 2013/06/14 | 1,365 | 1,370 | 1,301 | 1,324 | -11 | -0.8% | 63,800 |
| 2013/06/13 | 1,360 | 1,385 | 1,315 | 1,335 | -65 | -4.6% | 52,400 |
| 2013/06/12 | 1,349 | 1,402 | 1,341 | 1,400 | -7 | -0.5% | 39,200 |
| 2013/06/11 | 1,375 | 1,420 | 1,353 | 1,407 | +8 | +0.6% | 95,200 |
| 2013/06/10 | 1,300 | 1,410 | 1,300 | 1,399 | +182 | +15% | 106,200 |
| 2013/06/07 | 1,153 | 1,254 | 1,150 | 1,217 | -13 | -1.1% | 141,500 |
| 2013/06/06 | 1,240 | 1,290 | 1,216 | 1,230 | -80 | -6.1% | 106,600 |
| 2013/06/05 | 1,380 | 1,423 | 1,281 | 1,310 | -50 | -3.7% | 84,300 |
| 2013/06/04 | 1,330 | 1,380 | 1,211 | 1,360 | -30 | -2.2% | 167,200 |
| 2013/06/03 | 1,440 | 1,450 | 1,380 | 1,390 | -80 | -5.4% | 58,600 |
| 2013/05/31 | 1,500 | 1,523 | 1,451 | 1,470 | -7 | -0.5% | 54,000 |
| 2013/05/30 | 1,480 | 1,516 | 1,467 | 1,477 | -29 | -1.9% | 87,900 |
| 2013/05/29 | 1,479 | 1,540 | 1,475 | 1,506 | -15 | -1% | 226,300 |
| 2013/05/28 | 1,480 | 1,546 | 1,450 | 1,521 | +22 | +1.5% | 64,300 |
| 2013/05/27 | 1,513 | 1,514 | 1,429 | 1,499 | -16 | -1.1% | 70,300 |
2751～
2800
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
