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 |
|---|---|---|---|---|---|---|---|
| 1997/07/29 | 1,530 | 1,530 | 1,460 | 1,460 | - | - | 7,000 |
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 2,000 |
| 1997/07/24 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
| 1997/07/23 | 1,410 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 9,000 |
| 1997/07/22 | 1,450 | 1,450 | 1,400 | 1,400 | -40 | -2.8% | 13,000 |
| 1997/07/18 | 1,470 | 1,470 | 1,430 | 1,440 | -40 | -2.7% | 46,000 |
| 1997/07/17 | 1,500 | 1,510 | 1,480 | 1,480 | -30 | -2% | 32,000 |
| 1997/07/16 | 1,520 | 1,520 | 1,510 | 1,510 | -40 | -2.6% | 4,000 |
| 1997/07/15 | 1,580 | 1,580 | 1,550 | 1,550 | -40 | -2.5% | 10,000 |
| 1997/07/14 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 5,000 |
| 1997/07/11 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 7,000 |
| 1997/07/10 | 1,630 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 13,000 |
| 1997/07/09 | 1,640 | 1,650 | 1,640 | 1,650 | +50 | +3.1% | 6,000 |
| 1997/07/08 | 1,650 | 1,660 | 1,600 | 1,600 | -50 | -3% | 13,000 |
| 1997/07/07 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 12,000 |
| 1997/07/04 | 1,680 | 1,720 | 1,660 | 1,700 | +20 | +1.2% | 105,000 |
| 1997/07/03 | 1,640 | 1,680 | 1,600 | 1,680 | +20 | +1.2% | 71,000 |
| 1997/07/02 | 1,600 | 1,670 | 1,600 | 1,660 | +40 | +2.5% | 75,000 |
| 1997/07/01 | 1,560 | 1,650 | 1,560 | 1,620 | +70 | +4.5% | 162,000 |
| 1997/06/30 | 1,530 | 1,550 | 1,530 | 1,550 | +40 | +2.6% | 21,000 |
| 1997/06/27 | 1,530 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 16,000 |
| 1997/06/26 | 1,530 | 1,540 | 1,500 | 1,530 | ±0 | ±0% | 8,000 |
| 1997/06/25 | 1,530 | 1,530 | 1,520 | 1,530 | +10 | +0.7% | 17,000 |
| 1997/06/24 | 1,500 | 1,540 | 1,500 | 1,520 | +30 | +2% | 10,000 |
| 1997/06/23 | 1,480 | 1,550 | 1,480 | 1,490 | +10 | +0.7% | 18,000 |
| 1997/06/20 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 6,000 |
| 1997/06/19 | 1,510 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 16,000 |
| 1997/06/18 | 1,510 | 1,510 | 1,510 | 1,510 | -10 | -0.7% | 4,000 |
| 1997/06/17 | 1,520 | 1,520 | 1,500 | 1,520 | ±0 | ±0% | 18,000 |
| 1997/06/16 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 58,000 |
| 1997/06/13 | 1,500 | 1,510 | 1,500 | 1,500 | - | - | 35,000 |
| 1997/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/11 | 1,570 | 1,570 | 1,550 | 1,550 | -80 | -4.9% | 4,000 |
| 1997/06/10 | 1,530 | 1,630 | 1,530 | 1,630 | +170 | +11.6% | 109,000 |
| 1997/06/09 | 1,450 | 1,470 | 1,450 | 1,460 | +10 | +0.7% | 8,000 |
| 1997/06/06 | 1,450 | 1,450 | 1,450 | 1,450 | -10 | -0.7% | 2,000 |
| 1997/06/05 | 1,460 | 1,460 | 1,430 | 1,460 | ±0 | ±0% | 5,000 |
| 1997/06/04 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 7,000 |
| 1997/06/03 | 1,430 | 1,460 | 1,430 | 1,450 | +20 | +1.4% | 12,000 |
| 1997/06/02 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 11,000 |
| 1997/05/30 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 16,000 |
| 1997/05/29 | 1,430 | 1,480 | 1,410 | 1,450 | +50 | +3.6% | 30,000 |
| 1997/05/28 | 1,410 | 1,410 | 1,400 | 1,400 | -30 | -2.1% | 8,000 |
| 1997/05/27 | 1,430 | 1,430 | 1,430 | 1,430 | +10 | +0.7% | 1,000 |
| 1997/05/26 | 1,450 | 1,450 | 1,420 | 1,420 | -30 | -2.1% | 4,000 |
| 1997/05/23 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 3,000 |
| 1997/05/22 | 1,420 | 1,450 | 1,420 | 1,450 | +20 | +1.4% | 9,000 |
| 1997/05/21 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 5,000 |
| 1997/05/20 | 1,480 | 1,520 | 1,450 | 1,450 | ±0 | ±0% | 14,000 |
6851～
6900
件表示中 / 6990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 | 604,000円 | +11.5% | +13.6% | 2.65% | 14.26倍 | 1.64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 |
| 渋谷工 | 334,000円 | +10.0% | -5.6% | 2.69% | 10.04倍 | 0.88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 |
| 鶴見製 | 369,500円 | +4.3% | +2.9% | 1.46% | 11.68倍 | 0.94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 |
| 月島ＨＤ | 208,400円 | +3.4% | +2.4% | 3.93% | 11.92倍 | 0.96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 |
| ツガミ | 180,600円 | -3.2% | -17.8% | 3.54% | 9.91倍 | 1.36倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
