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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 4,220 | 4,245 | 4,195 | 4,240 | +50 | +1.2% | 42,300 |
| 2021/08/30 | 4,150 | 4,190 | 4,130 | 4,190 | +95 | +2.3% | 34,600 |
| 2021/08/27 | 4,080 | 4,125 | 4,075 | 4,095 | -15 | -0.4% | 31,900 |
| 2021/08/26 | 4,090 | 4,135 | 4,080 | 4,110 | +35 | +0.9% | 37,700 |
| 2021/08/25 | 4,090 | 4,150 | 4,055 | 4,075 | -25 | -0.6% | 47,900 |
| 2021/08/24 | 4,090 | 4,140 | 4,045 | 4,100 | +70 | +1.7% | 47,500 |
| 2021/08/23 | 4,000 | 4,060 | 3,975 | 4,030 | +80 | +2% | 66,200 |
| 2021/08/20 | 4,105 | 4,105 | 3,940 | 3,950 | -210 | -5% | 110,000 |
| 2021/08/19 | 4,275 | 4,310 | 4,150 | 4,160 | -215 | -4.9% | 123,000 |
| 2021/08/18 | 4,430 | 4,440 | 4,370 | 4,375 | -90 | -2% | 29,400 |
| 2021/08/17 | 4,415 | 4,510 | 4,380 | 4,465 | +95 | +2.2% | 80,200 |
| 2021/08/16 | 4,320 | 4,390 | 4,310 | 4,370 | +5 | +0.1% | 62,000 |
| 2021/08/13 | 4,370 | 4,415 | 4,335 | 4,365 | -35 | -0.8% | 54,700 |
| 2021/08/12 | 4,400 | 4,480 | 4,345 | 4,400 | ±0 | ±0% | 86,900 |
| 2021/08/11 | 4,365 | 4,410 | 4,270 | 4,400 | +40 | +0.9% | 184,500 |
| 2021/08/10 | 4,640 | 4,640 | 4,340 | 4,360 | -550 | -11.2% | 301,900 |
| 2021/08/06 | 4,915 | 4,955 | 4,870 | 4,910 | +40 | +0.8% | 23,700 |
| 2021/08/05 | 4,880 | 4,910 | 4,845 | 4,870 | -35 | -0.7% | 18,000 |
| 2021/08/04 | 5,010 | 5,010 | 4,905 | 4,905 | -75 | -1.5% | 15,100 |
| 2021/08/03 | 5,020 | 5,070 | 4,980 | 4,980 | -30 | -0.6% | 20,400 |
| 2021/08/02 | 4,880 | 5,010 | 4,860 | 5,010 | +185 | +3.8% | 28,800 |
| 2021/07/30 | 4,920 | 4,920 | 4,800 | 4,825 | -95 | -1.9% | 18,600 |
| 2021/07/29 | 4,910 | 4,950 | 4,885 | 4,920 | +35 | +0.7% | 17,500 |
| 2021/07/28 | 4,835 | 4,915 | 4,835 | 4,885 | +35 | +0.7% | 25,100 |
| 2021/07/27 | 4,880 | 4,910 | 4,850 | 4,850 | +30 | +0.6% | 26,300 |
| 2021/07/26 | 4,865 | 4,890 | 4,775 | 4,820 | +50 | +1% | 56,400 |
| 2021/07/21 | 4,800 | 4,860 | 4,755 | 4,770 | -15 | -0.3% | 33,800 |
| 2021/07/20 | 4,735 | 4,840 | 4,730 | 4,785 | ±0 | ±0% | 39,300 |
| 2021/07/19 | 4,900 | 4,910 | 4,745 | 4,785 | -155 | -3.1% | 55,700 |
| 2021/07/16 | 4,855 | 4,945 | 4,785 | 4,940 | +45 | +0.9% | 60,100 |
| 2021/07/15 | 4,930 | 4,930 | 4,865 | 4,895 | +30 | +0.6% | 41,500 |
| 2021/07/14 | 4,905 | 4,930 | 4,865 | 4,865 | -70 | -1.4% | 14,700 |
| 2021/07/13 | 4,880 | 4,990 | 4,880 | 4,935 | +105 | +2.2% | 23,700 |
| 2021/07/12 | 4,790 | 4,850 | 4,780 | 4,830 | +110 | +2.3% | 55,000 |
| 2021/07/09 | 4,690 | 4,735 | 4,635 | 4,720 | -45 | -0.9% | 37,800 |
| 2021/07/08 | 4,845 | 4,885 | 4,750 | 4,765 | -100 | -2.1% | 56,700 |
| 2021/07/07 | 4,880 | 4,910 | 4,860 | 4,865 | -75 | -1.5% | 21,500 |
| 2021/07/06 | 4,885 | 4,945 | 4,870 | 4,940 | +75 | +1.5% | 16,200 |
| 2021/07/05 | 4,900 | 4,935 | 4,865 | 4,865 | -35 | -0.7% | 16,600 |
| 2021/07/02 | 4,935 | 4,965 | 4,900 | 4,900 | -35 | -0.7% | 10,800 |
| 2021/07/01 | 4,950 | 4,995 | 4,920 | 4,935 | ±0 | ±0% | 28,500 |
| 2021/06/30 | 4,905 | 4,955 | 4,905 | 4,935 | +30 | +0.6% | 17,000 |
| 2021/06/29 | 4,920 | 4,940 | 4,890 | 4,905 | -50 | -1% | 19,600 |
| 2021/06/28 | 4,950 | 5,010 | 4,950 | 4,955 | +15 | +0.3% | 17,200 |
| 2021/06/25 | 4,890 | 4,965 | 4,890 | 4,940 | +60 | +1.2% | 27,300 |
| 2021/06/24 | 4,990 | 4,990 | 4,880 | 4,880 | -110 | -2.2% | 59,200 |
| 2021/06/23 | 5,060 | 5,080 | 4,970 | 4,990 | -10 | -0.2% | 21,500 |
| 2021/06/22 | 5,000 | 5,090 | 4,970 | 5,000 | +135 | +2.8% | 46,500 |
| 2021/06/21 | 4,990 | 5,000 | 4,865 | 4,865 | -225 | -4.4% | 38,100 |
| 2021/06/18 | 5,070 | 5,120 | 4,965 | 5,090 | -10 | -0.2% | 79,200 |
901～
950
件表示中 / 6947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 | 481,000円 | +11.5% | +13.6% | 3.33% | 11.35倍 | 1.36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 |
| ＴＰＲ | 212,000円 | -0.8% | +1.5% | 4.72% | 8.38倍 | 0.42倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| ユニオンツール | 373,500円 | +4.3% | +1.0% | 2.95% | 12.65倍 | 0.88倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オイレス工 | 216,200円 | -1.6% | -15.3% | 3.47% | 14.22倍 | 0.82倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
| サトー | 204,000円 | +8.1% | +16.1% | 3.63% | 9.46倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
