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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 5,430 | 5,480 | 5,370 | 5,450 | +70 | +1.3% | 22,800 |
| 2021/04/01 | 5,330 | 5,420 | 5,210 | 5,380 | +120 | +2.3% | 34,200 |
| 2021/03/31 | 5,480 | 5,550 | 5,220 | 5,260 | -220 | -4% | 82,300 |
| 2021/03/30 | 5,400 | 5,550 | 5,390 | 5,480 | +40 | +0.7% | 40,200 |
| 2021/03/29 | 5,580 | 5,580 | 5,360 | 5,440 | -40 | -0.7% | 37,400 |
| 2021/03/26 | 5,470 | 5,570 | 5,400 | 5,480 | +160 | +3% | 56,600 |
| 2021/03/25 | 5,280 | 5,460 | 5,280 | 5,320 | +140 | +2.7% | 36,200 |
| 2021/03/24 | 5,250 | 5,260 | 5,110 | 5,180 | -70 | -1.3% | 33,600 |
| 2021/03/23 | 5,440 | 5,450 | 5,250 | 5,250 | -140 | -2.6% | 35,400 |
| 2021/03/22 | 5,420 | 5,430 | 5,280 | 5,390 | -90 | -1.6% | 32,800 |
| 2021/03/19 | 5,340 | 5,480 | 5,300 | 5,480 | +40 | +0.7% | 42,300 |
| 2021/03/18 | 5,460 | 5,460 | 5,380 | 5,440 | +50 | +0.9% | 28,200 |
| 2021/03/17 | 5,400 | 5,400 | 5,280 | 5,390 | -10 | -0.2% | 33,200 |
| 2021/03/16 | 5,410 | 5,440 | 5,330 | 5,400 | +50 | +0.9% | 26,200 |
| 2021/03/15 | 5,360 | 5,360 | 5,190 | 5,350 | +80 | +1.5% | 35,100 |
| 2021/03/12 | 5,210 | 5,310 | 5,110 | 5,270 | +140 | +2.7% | 35,600 |
| 2021/03/11 | 5,180 | 5,220 | 5,090 | 5,130 | -50 | -1% | 45,200 |
| 2021/03/10 | 5,210 | 5,250 | 5,130 | 5,180 | +70 | +1.4% | 39,200 |
| 2021/03/09 | 5,290 | 5,290 | 5,070 | 5,110 | -130 | -2.5% | 83,300 |
| 2021/03/08 | 5,390 | 5,390 | 5,180 | 5,240 | +10 | +0.2% | 27,800 |
| 2021/03/05 | 5,210 | 5,250 | 5,070 | 5,230 | -50 | -0.9% | 41,100 |
| 2021/03/04 | 5,400 | 5,400 | 5,230 | 5,280 | -190 | -3.5% | 54,800 |
| 2021/03/03 | 5,340 | 5,500 | 5,340 | 5,470 | +80 | +1.5% | 54,900 |
| 2021/03/02 | 5,570 | 5,570 | 5,310 | 5,390 | -130 | -2.4% | 52,600 |
| 2021/03/01 | 5,390 | 5,530 | 5,340 | 5,520 | +150 | +2.8% | 43,600 |
| 2021/02/26 | 5,330 | 5,440 | 5,270 | 5,370 | -130 | -2.4% | 79,400 |
| 2021/02/25 | 5,510 | 5,610 | 5,480 | 5,500 | +60 | +1.1% | 52,000 |
| 2021/02/24 | 5,600 | 5,620 | 5,370 | 5,440 | -190 | -3.4% | 85,400 |
| 2021/02/22 | 5,660 | 5,730 | 5,600 | 5,630 | +110 | +2% | 38,600 |
| 2021/02/19 | 5,730 | 5,740 | 5,500 | 5,520 | -310 | -5.3% | 67,200 |
| 2021/02/18 | 5,820 | 5,860 | 5,590 | 5,830 | -30 | -0.5% | 97,700 |
| 2021/02/17 | 5,880 | 6,010 | 5,810 | 5,860 | -80 | -1.3% | 52,900 |
| 2021/02/16 | 6,290 | 6,290 | 5,910 | 5,940 | -260 | -4.2% | 86,900 |
| 2021/02/15 | 6,130 | 6,290 | 6,100 | 6,200 | +170 | +2.8% | 48,700 |
| 2021/02/12 | 6,420 | 6,530 | 5,950 | 6,030 | +110 | +1.9% | 206,900 |
| 2021/02/10 | 5,910 | 5,960 | 5,850 | 5,920 | -60 | -1% | 37,200 |
| 2021/02/09 | 6,010 | 6,040 | 5,920 | 5,980 | -80 | -1.3% | 27,300 |
| 2021/02/08 | 5,950 | 6,090 | 5,920 | 6,060 | +50 | +0.8% | 32,200 |
| 2021/02/05 | 6,020 | 6,030 | 5,890 | 6,010 | -20 | -0.3% | 59,600 |
| 2021/02/04 | 6,120 | 6,120 | 5,930 | 6,030 | -100 | -1.6% | 40,900 |
| 2021/02/03 | 6,170 | 6,350 | 6,130 | 6,130 | +10 | +0.2% | 73,400 |
| 2021/02/02 | 6,010 | 6,220 | 6,010 | 6,120 | +130 | +2.2% | 64,400 |
| 2021/02/01 | 5,770 | 6,050 | 5,770 | 5,990 | +250 | +4.4% | 50,800 |
| 2021/01/29 | 5,910 | 5,940 | 5,710 | 5,740 | -40 | -0.7% | 60,800 |
| 2021/01/28 | 5,910 | 5,930 | 5,680 | 5,780 | -190 | -3.2% | 70,200 |
| 2021/01/27 | 5,880 | 6,000 | 5,830 | 5,970 | +90 | +1.5% | 32,700 |
| 2021/01/26 | 5,890 | 5,930 | 5,830 | 5,880 | -50 | -0.8% | 26,900 |
| 2021/01/25 | 6,050 | 6,050 | 5,910 | 5,930 | -90 | -1.5% | 34,100 |
| 2021/01/22 | 6,190 | 6,190 | 5,960 | 6,020 | -180 | -2.9% | 44,400 |
| 2021/01/21 | 6,370 | 6,370 | 6,200 | 6,200 | -80 | -1.3% | 30,900 |
1001～
1050
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
