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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 2,818 | 2,854 | 2,717 | 2,806 | -81 | -2.8% | 92,100 |
2019/05/22 | 2,862 | 2,960 | 2,850 | 2,887 | +88 | +3.1% | 74,200 |
2019/05/21 | 2,811 | 2,834 | 2,727 | 2,799 | -96 | -3.3% | 92,400 |
2019/05/20 | 2,839 | 2,977 | 2,780 | 2,895 | +6 | +0.2% | 113,800 |
2019/05/17 | 2,880 | 2,908 | 2,789 | 2,889 | +10 | +0.3% | 145,400 |
2019/05/16 | 2,814 | 2,890 | 2,727 | 2,879 | +79 | +2.8% | 160,300 |
2019/05/15 | 2,732 | 2,845 | 2,675 | 2,800 | +95 | +3.5% | 247,100 |
2019/05/14 | 2,825 | 2,839 | 2,655 | 2,705 | -120 | -4.2% | 243,600 |
2019/05/13 | 2,915 | 3,035 | 2,825 | 2,825 | -700 | -19.9% | 307,000 |
2019/05/10 | 3,525 | 3,595 | 3,470 | 3,525 | ±0 | ±0% | 60,900 |
2019/05/09 | 3,710 | 3,710 | 3,500 | 3,525 | -185 | -5% | 42,700 |
2019/05/08 | 3,770 | 3,790 | 3,690 | 3,710 | -165 | -4.3% | 48,800 |
2019/05/07 | 4,130 | 4,150 | 3,875 | 3,875 | -230 | -5.6% | 51,000 |
2019/04/26 | 4,020 | 4,110 | 3,925 | 4,105 | +105 | +2.6% | 35,000 |
2019/04/25 | 3,990 | 4,040 | 3,900 | 4,000 | +35 | +0.9% | 85,700 |
2019/04/24 | 4,020 | 4,100 | 3,960 | 3,965 | -120 | -2.9% | 31,700 |
2019/04/23 | 4,015 | 4,110 | 4,010 | 4,085 | -55 | -1.3% | 29,800 |
2019/04/22 | 4,195 | 4,205 | 4,090 | 4,140 | -55 | -1.3% | 31,500 |
2019/04/19 | 4,195 | 4,275 | 4,160 | 4,195 | +65 | +1.6% | 38,300 |
2019/04/18 | 4,275 | 4,290 | 4,130 | 4,130 | -95 | -2.2% | 30,700 |
2019/04/17 | 4,215 | 4,280 | 4,195 | 4,225 | +70 | +1.7% | 36,000 |
2019/04/16 | 4,125 | 4,160 | 4,070 | 4,155 | +30 | +0.7% | 26,100 |
2019/04/15 | 3,955 | 4,125 | 3,955 | 4,125 | +180 | +4.6% | 51,800 |
2019/04/12 | 4,040 | 4,060 | 3,925 | 3,945 | -105 | -2.6% | 26,700 |
2019/04/11 | 4,050 | 4,130 | 4,035 | 4,050 | -40 | -1% | 27,800 |
2019/04/10 | 4,025 | 4,100 | 3,965 | 4,090 | -5 | -0.1% | 32,600 |
2019/04/09 | 4,040 | 4,095 | 3,970 | 4,095 | +5 | +0.1% | 41,000 |
2019/04/08 | 4,100 | 4,135 | 4,055 | 4,090 | +65 | +1.6% | 33,600 |
2019/04/05 | 4,020 | 4,025 | 3,960 | 4,025 | +15 | +0.4% | 30,700 |
2019/04/04 | 4,090 | 4,090 | 4,000 | 4,010 | -80 | -2% | 25,000 |
2019/04/03 | 3,830 | 4,095 | 3,830 | 4,090 | +195 | +5% | 40,100 |
2019/04/02 | 3,850 | 3,935 | 3,850 | 3,895 | +90 | +2.4% | 31,100 |
2019/04/01 | 3,725 | 3,860 | 3,725 | 3,805 | +20 | +0.5% | 49,600 |
2019/03/29 | 3,840 | 3,840 | 3,690 | 3,785 | +5 | +0.1% | 48,700 |
2019/03/28 | 3,795 | 3,795 | 3,675 | 3,780 | -15 | -0.4% | 49,100 |
2019/03/27 | 3,800 | 3,805 | 3,700 | 3,795 | ±0 | ±0% | 31,800 |
2019/03/26 | 3,780 | 3,840 | 3,760 | 3,795 | +15 | +0.4% | 35,700 |
2019/03/25 | 3,850 | 3,850 | 3,740 | 3,780 | -190 | -4.8% | 24,700 |
2019/03/22 | 3,885 | 3,975 | 3,885 | 3,970 | +105 | +2.7% | 32,000 |
2019/03/20 | 3,865 | 3,890 | 3,815 | 3,865 | +45 | +1.2% | 34,900 |
2019/03/19 | 3,770 | 3,840 | 3,690 | 3,820 | +45 | +1.2% | 29,000 |
2019/03/18 | 3,790 | 3,815 | 3,740 | 3,775 | +50 | +1.3% | 20,000 |
2019/03/15 | 3,705 | 3,800 | 3,705 | 3,725 | +20 | +0.5% | 35,300 |
2019/03/14 | 3,695 | 3,760 | 3,680 | 3,705 | +40 | +1.1% | 38,200 |
2019/03/13 | 3,800 | 3,820 | 3,655 | 3,665 | -135 | -3.6% | 31,200 |
2019/03/12 | 3,825 | 3,895 | 3,770 | 3,800 | +25 | +0.7% | 34,900 |
2019/03/11 | 3,800 | 3,805 | 3,710 | 3,775 | -55 | -1.4% | 39,700 |
2019/03/08 | 3,935 | 3,935 | 3,805 | 3,830 | -215 | -5.3% | 32,100 |
2019/03/07 | 4,045 | 4,050 | 3,980 | 4,045 | ±0 | ±0% | 28,600 |
2019/03/06 | 3,950 | 4,055 | 3,890 | 4,045 | +25 | +0.6% | 34,100 |
1501~
1550
件表示中 / 6992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 | 618,000円 | +11.5% | +13.6% | 2.59% | 14.59倍 | 1.68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 |
月島HD | 217,000円 | +3.4% | +2.4% | 3.78% | 12.41倍 | 1.00倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が2本柱。23年、JFE水事業統合 |
鶴見製 | 376,000円 | +4.3% | +2.9% | 1.44% | 11.89倍 | 0.96倍 |
|
水中ポンプ専業トップで市場シェア約3割。工場など設備常設型にも注力。日中台に生産工場 |
やまびこ | 214,800円 | +1.3% | -18.7% | 4.19% | 7.02倍 | 0.82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 |
イーグル | 189,700円 | +1.1% | +8.9% | 5.27% | 10.09倍 | 0.75倍 |
|
NOK系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
市場注目の銘柄
チャート関連のコラム