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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,090 | 3,130 | 3,035 | 3,100 | +5 | +0.2% | 24,400 |
| 2020/07/13 | 3,015 | 3,095 | 3,015 | 3,095 | +95 | +3.2% | 7,700 |
| 2020/07/10 | 3,040 | 3,065 | 3,000 | 3,000 | -70 | -2.3% | 22,500 |
| 2020/07/09 | 3,070 | 3,115 | 3,035 | 3,070 | ±0 | ±0% | 25,200 |
| 2020/07/08 | 3,085 | 3,125 | 3,070 | 3,070 | -75 | -2.4% | 17,100 |
| 2020/07/07 | 3,165 | 3,175 | 3,095 | 3,145 | -45 | -1.4% | 22,400 |
| 2020/07/06 | 3,025 | 3,190 | 3,025 | 3,190 | +125 | +4.1% | 25,800 |
| 2020/07/03 | 3,110 | 3,120 | 3,045 | 3,065 | -45 | -1.4% | 11,800 |
| 2020/07/02 | 3,155 | 3,190 | 3,085 | 3,110 | -65 | -2% | 22,800 |
| 2020/07/01 | 3,225 | 3,225 | 3,150 | 3,175 | -35 | -1.1% | 25,300 |
| 2020/06/30 | 3,175 | 3,295 | 3,175 | 3,210 | +35 | +1.1% | 38,600 |
| 2020/06/29 | 3,185 | 3,240 | 3,135 | 3,175 | -10 | -0.3% | 48,000 |
| 2020/06/26 | 3,220 | 3,240 | 3,170 | 3,185 | -45 | -1.4% | 36,300 |
| 2020/06/25 | 3,250 | 3,265 | 3,220 | 3,230 | -60 | -1.8% | 31,100 |
| 2020/06/24 | 3,360 | 3,380 | 3,290 | 3,290 | -70 | -2.1% | 41,700 |
| 2020/06/23 | 3,330 | 3,365 | 3,275 | 3,360 | +45 | +1.4% | 25,300 |
| 2020/06/22 | 3,260 | 3,360 | 3,240 | 3,315 | +30 | +0.9% | 27,800 |
| 2020/06/19 | 3,240 | 3,305 | 3,220 | 3,285 | +80 | +2.5% | 29,100 |
| 2020/06/18 | 3,235 | 3,290 | 3,155 | 3,205 | -60 | -1.8% | 39,700 |
| 2020/06/17 | 3,295 | 3,295 | 3,205 | 3,265 | -20 | -0.6% | 21,000 |
| 2020/06/16 | 3,240 | 3,325 | 3,220 | 3,285 | +110 | +3.5% | 32,500 |
| 2020/06/15 | 3,345 | 3,370 | 3,170 | 3,175 | -165 | -4.9% | 51,800 |
| 2020/06/12 | 3,350 | 3,360 | 3,245 | 3,340 | -110 | -3.2% | 39,700 |
| 2020/06/11 | 3,520 | 3,530 | 3,450 | 3,450 | -70 | -2% | 32,300 |
| 2020/06/10 | 3,505 | 3,545 | 3,470 | 3,520 | -10 | -0.3% | 25,800 |
| 2020/06/09 | 3,600 | 3,615 | 3,525 | 3,530 | -45 | -1.3% | 39,400 |
| 2020/06/08 | 3,525 | 3,640 | 3,520 | 3,575 | +60 | +1.7% | 40,200 |
| 2020/06/05 | 3,485 | 3,525 | 3,450 | 3,515 | ±0 | ±0% | 30,300 |
| 2020/06/04 | 3,520 | 3,520 | 3,420 | 3,515 | +40 | +1.2% | 29,000 |
| 2020/06/03 | 3,455 | 3,475 | 3,400 | 3,475 | +20 | +0.6% | 26,100 |
| 2020/06/02 | 3,455 | 3,505 | 3,435 | 3,455 | +5 | +0.1% | 28,800 |
| 2020/06/01 | 3,490 | 3,490 | 3,425 | 3,450 | +15 | +0.4% | 25,000 |
| 2020/05/29 | 3,410 | 3,475 | 3,405 | 3,435 | +20 | +0.6% | 35,600 |
| 2020/05/28 | 3,490 | 3,490 | 3,365 | 3,415 | -5 | -0.1% | 40,300 |
| 2020/05/27 | 3,380 | 3,425 | 3,300 | 3,420 | +50 | +1.5% | 36,400 |
| 2020/05/26 | 3,345 | 3,405 | 3,325 | 3,370 | +20 | +0.6% | 40,300 |
| 2020/05/25 | 3,380 | 3,430 | 3,345 | 3,350 | +25 | +0.8% | 42,500 |
| 2020/05/22 | 3,370 | 3,400 | 3,325 | 3,325 | -75 | -2.2% | 27,200 |
| 2020/05/21 | 3,370 | 3,430 | 3,310 | 3,400 | +25 | +0.7% | 52,500 |
| 2020/05/20 | 3,325 | 3,480 | 3,300 | 3,375 | +10 | +0.3% | 34,600 |
| 2020/05/19 | 3,250 | 3,405 | 3,240 | 3,365 | +155 | +4.8% | 69,200 |
| 2020/05/18 | 3,175 | 3,240 | 3,085 | 3,210 | -35 | -1.1% | 74,300 |
| 2020/05/15 | 3,415 | 3,480 | 3,160 | 3,245 | -160 | -4.7% | 111,000 |
| 2020/05/14 | 3,235 | 3,575 | 3,210 | 3,405 | +365 | +12% | 184,200 |
| 2020/05/13 | 2,998 | 3,070 | 2,954 | 3,040 | +10 | +0.3% | 24,000 |
| 2020/05/12 | 3,050 | 3,095 | 3,020 | 3,030 | -50 | -1.6% | 70,500 |
| 2020/05/11 | 2,993 | 3,100 | 2,967 | 3,080 | +138 | +4.7% | 55,500 |
| 2020/05/08 | 2,881 | 2,957 | 2,870 | 2,942 | +74 | +2.6% | 48,400 |
| 2020/05/07 | 2,830 | 2,900 | 2,789 | 2,868 | +23 | +0.8% | 54,800 |
| 2020/05/01 | 2,880 | 2,881 | 2,786 | 2,845 | -85 | -2.9% | 66,100 |
1251～
1300
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 | 719,000円 | +16.9% | +31.1% | 2.78% | 14.66倍 | 1.95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 | 165,100円 | +4.7% | +4.3% | 1.21% | 18.06倍 | 2.02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 | 292,000円 | -37.7% | -61.3% | 2.40% | 28.82倍 | 3.03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 | 236,400円 | +1.3% | -18.7% | 3.81% | 7.74倍 | 0.90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 | 367,500円 | +3.1% | -4.2% | 2.59% | 10.93倍 | 0.95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
