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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 5,220 | 5,270 | 5,110 | 5,150 | +30 | +0.6% | 45,200 |
| 2021/05/11 | 5,220 | 5,300 | 5,090 | 5,120 | -110 | -2.1% | 27,200 |
| 2021/05/10 | 5,120 | 5,260 | 5,100 | 5,230 | +110 | +2.1% | 32,600 |
| 2021/05/07 | 5,040 | 5,200 | 5,040 | 5,120 | +80 | +1.6% | 45,200 |
| 2021/05/06 | 5,060 | 5,140 | 5,020 | 5,040 | ±0 | ±0% | 34,800 |
| 2021/04/30 | 5,230 | 5,260 | 5,010 | 5,040 | -180 | -3.4% | 55,100 |
| 2021/04/28 | 5,140 | 5,300 | 5,140 | 5,220 | +100 | +2% | 121,300 |
| 2021/04/27 | 5,100 | 5,190 | 5,040 | 5,120 | ±0 | ±0% | 37,700 |
| 2021/04/26 | 5,220 | 5,220 | 5,110 | 5,120 | -140 | -2.7% | 35,200 |
| 2021/04/23 | 5,320 | 5,420 | 5,230 | 5,260 | -130 | -2.4% | 27,300 |
| 2021/04/22 | 5,320 | 5,420 | 5,310 | 5,390 | +220 | +4.3% | 27,700 |
| 2021/04/21 | 5,280 | 5,310 | 5,150 | 5,170 | -210 | -3.9% | 37,900 |
| 2021/04/20 | 5,430 | 5,510 | 5,370 | 5,380 | -110 | -2% | 27,700 |
| 2021/04/19 | 5,440 | 5,570 | 5,420 | 5,490 | +80 | +1.5% | 24,700 |
| 2021/04/16 | 5,490 | 5,500 | 5,410 | 5,410 | -50 | -0.9% | 15,800 |
| 2021/04/15 | 5,430 | 5,490 | 5,370 | 5,460 | +20 | +0.4% | 18,500 |
| 2021/04/14 | 5,410 | 5,460 | 5,350 | 5,440 | -50 | -0.9% | 36,600 |
| 2021/04/13 | 5,500 | 5,590 | 5,480 | 5,490 | ±0 | ±0% | 39,400 |
| 2021/04/12 | 5,650 | 5,650 | 5,490 | 5,490 | -110 | -2% | 23,400 |
| 2021/04/09 | 5,560 | 5,630 | 5,520 | 5,600 | +80 | +1.4% | 29,300 |
| 2021/04/08 | 5,420 | 5,560 | 5,420 | 5,520 | +40 | +0.7% | 32,900 |
| 2021/04/07 | 5,400 | 5,500 | 5,400 | 5,480 | +70 | +1.3% | 18,600 |
| 2021/04/06 | 5,500 | 5,520 | 5,390 | 5,410 | -90 | -1.6% | 19,200 |
| 2021/04/05 | 5,470 | 5,540 | 5,450 | 5,500 | +50 | +0.9% | 21,100 |
| 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 |
1051～
1100
件表示中 / 7021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 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| ＴＯＷＡ | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
