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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/20 | 6,430 | 6,450 | 6,220 | 6,280 | -170 | -2.6% | 34,800 |
| 2021/01/19 | 6,280 | 6,620 | 6,270 | 6,450 | +190 | +3% | 77,700 |
| 2021/01/18 | 6,230 | 6,320 | 6,170 | 6,260 | -160 | -2.5% | 41,700 |
| 2021/01/15 | 6,480 | 6,570 | 6,400 | 6,420 | ±0 | ±0% | 67,800 |
| 2021/01/14 | 6,650 | 6,650 | 6,370 | 6,420 | -330 | -4.9% | 76,600 |
| 2021/01/13 | 6,600 | 6,790 | 6,450 | 6,750 | +210 | +3.2% | 78,600 |
| 2021/01/12 | 6,650 | 6,750 | 6,540 | 6,540 | -250 | -3.7% | 94,400 |
| 2021/01/08 | 6,550 | 6,840 | 6,540 | 6,790 | +320 | +4.9% | 117,300 |
| 2021/01/07 | 6,190 | 6,630 | 6,180 | 6,470 | +460 | +7.7% | 162,600 |
| 2021/01/06 | 6,180 | 6,220 | 5,970 | 6,010 | -160 | -2.6% | 38,400 |
| 2021/01/05 | 6,290 | 6,440 | 6,170 | 6,170 | -180 | -2.8% | 75,300 |
| 2021/01/04 | 5,990 | 6,430 | 5,890 | 6,350 | +460 | +7.8% | 151,000 |
| 2020/12/30 | 5,800 | 5,910 | 5,710 | 5,890 | +30 | +0.5% | 38,500 |
| 2020/12/29 | 5,760 | 5,860 | 5,740 | 5,860 | +160 | +2.8% | 39,000 |
| 2020/12/28 | 5,810 | 5,840 | 5,650 | 5,700 | -80 | -1.4% | 35,300 |
| 2020/12/25 | 5,780 | 5,830 | 5,720 | 5,780 | -10 | -0.2% | 23,600 |
| 2020/12/24 | 5,750 | 5,860 | 5,740 | 5,790 | +10 | +0.2% | 29,600 |
| 2020/12/23 | 5,910 | 5,910 | 5,650 | 5,780 | -100 | -1.7% | 52,400 |
| 2020/12/22 | 5,970 | 5,970 | 5,790 | 5,880 | -150 | -2.5% | 34,000 |
| 2020/12/21 | 6,170 | 6,180 | 6,000 | 6,030 | -130 | -2.1% | 34,500 |
| 2020/12/18 | 5,980 | 6,190 | 5,920 | 6,160 | +170 | +2.8% | 71,000 |
| 2020/12/17 | 5,990 | 6,010 | 5,930 | 5,990 | ±0 | ±0% | 35,700 |
| 2020/12/16 | 5,860 | 6,010 | 5,740 | 5,990 | +130 | +2.2% | 45,500 |
| 2020/12/15 | 5,910 | 5,990 | 5,860 | 5,860 | -90 | -1.5% | 25,000 |
| 2020/12/14 | 6,030 | 6,030 | 5,870 | 5,950 | +20 | +0.3% | 37,500 |
| 2020/12/11 | 6,010 | 6,090 | 5,860 | 5,930 | -180 | -2.9% | 57,500 |
1101～
1150
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
