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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,695 | 4,845 | 4,650 | 4,760 | +135 | +2.9% | 47,200 |
| 2018/09/27 | 4,780 | 4,815 | 4,615 | 4,625 | -150 | -3.1% | 59,200 |
| 2018/09/26 | 4,695 | 4,830 | 4,685 | 4,775 | -50 | -1% | 65,100 |
| 2018/09/25 | 4,670 | 4,960 | 4,585 | 4,825 | +165 | +3.5% | 113,400 |
| 2018/09/21 | 4,785 | 4,860 | 4,615 | 4,660 | -195 | -4% | 137,700 |
| 2018/09/20 | 4,890 | 4,940 | 4,800 | 4,855 | -105 | -2.1% | 55,000 |
| 2018/09/19 | 4,960 | 5,060 | 4,880 | 4,960 | +35 | +0.7% | 55,200 |
| 2018/09/18 | 4,785 | 4,945 | 4,710 | 4,925 | +190 | +4% | 60,600 |
| 2018/09/14 | 4,775 | 4,810 | 4,705 | 4,735 | +25 | +0.5% | 39,600 |
| 2018/09/13 | 4,635 | 4,760 | 4,590 | 4,710 | +110 | +2.4% | 63,900 |
| 2018/09/12 | 4,620 | 4,640 | 4,480 | 4,600 | +50 | +1.1% | 37,200 |
| 2018/09/11 | 4,680 | 4,705 | 4,465 | 4,550 | -190 | -4% | 77,700 |
| 2018/09/10 | 4,650 | 4,785 | 4,650 | 4,740 | +40 | +0.9% | 36,500 |
| 2018/09/07 | 4,745 | 4,770 | 4,670 | 4,700 | -80 | -1.7% | 25,200 |
| 2018/09/06 | 4,800 | 4,900 | 4,750 | 4,780 | -50 | -1% | 30,700 |
| 2018/09/05 | 4,805 | 4,870 | 4,755 | 4,830 | -5 | -0.1% | 46,800 |
| 2018/09/04 | 4,900 | 4,920 | 4,835 | 4,835 | -110 | -2.2% | 44,700 |
| 2018/09/03 | 4,990 | 5,010 | 4,905 | 4,945 | -50 | -1% | 39,000 |
| 2018/08/31 | 4,980 | 5,070 | 4,950 | 4,995 | -85 | -1.7% | 60,200 |
| 2018/08/30 | 4,900 | 5,120 | 4,895 | 5,080 | +260 | +5.4% | 86,500 |
| 2018/08/29 | 4,840 | 4,865 | 4,715 | 4,820 | -5 | -0.1% | 49,700 |
| 2018/08/28 | 4,770 | 4,925 | 4,770 | 4,825 | +130 | +2.8% | 70,200 |
| 2018/08/27 | 4,585 | 4,720 | 4,510 | 4,695 | +110 | +2.4% | 61,100 |
| 2018/08/24 | 4,500 | 4,625 | 4,365 | 4,585 | +30 | +0.7% | 101,000 |
| 2018/08/23 | 4,655 | 4,690 | 4,520 | 4,555 | -120 | -2.6% | 110,100 |
| 2018/08/22 | 4,595 | 4,715 | 4,560 | 4,675 | +75 | +1.6% | 60,000 |
| 2018/08/21 | 4,595 | 4,625 | 4,570 | 4,600 | +65 | +1.4% | 38,000 |
| 2018/08/20 | 4,550 | 4,625 | 4,470 | 4,535 | +65 | +1.5% | 92,400 |
| 2018/08/17 | 4,465 | 4,570 | 4,465 | 4,470 | -15 | -0.3% | 53,900 |
| 2018/08/16 | 4,600 | 4,670 | 4,420 | 4,485 | -160 | -3.4% | 72,700 |
| 2018/08/15 | 4,860 | 4,860 | 4,615 | 4,645 | -235 | -4.8% | 70,100 |
| 2018/08/14 | 4,895 | 4,955 | 4,805 | 4,880 | -25 | -0.5% | 60,600 |
| 2018/08/13 | 4,895 | 4,990 | 4,845 | 4,905 | -40 | -0.8% | 76,300 |
| 2018/08/10 | 5,000 | 5,010 | 4,860 | 4,945 | -50 | -1% | 75,300 |
| 2018/08/09 | 4,865 | 5,080 | 4,835 | 4,995 | +185 | +3.8% | 67,100 |
| 2018/08/08 | 4,710 | 4,875 | 4,615 | 4,810 | +170 | +3.7% | 160,600 |
| 2018/08/07 | 4,800 | 4,900 | 4,500 | 4,640 | -340 | -6.8% | 269,600 |
| 2018/08/06 | 4,980 | 5,040 | 4,980 | 4,980 | -1,000 | -16.7% | 313,800 |
| 2018/08/03 | 6,000 | 6,070 | 5,920 | 5,980 | -50 | -0.8% | 48,300 |
| 2018/08/02 | 6,110 | 6,140 | 6,000 | 6,030 | -80 | -1.3% | 24,200 |
| 2018/08/01 | 6,090 | 6,140 | 5,920 | 6,110 | +90 | +1.5% | 51,200 |
| 2018/07/31 | 6,060 | 6,140 | 5,970 | 6,020 | -70 | -1.1% | 48,700 |
| 2018/07/30 | 6,170 | 6,190 | 6,030 | 6,090 | -140 | -2.2% | 42,400 |
| 2018/07/27 | 6,290 | 6,310 | 6,180 | 6,230 | +20 | +0.3% | 30,700 |
| 2018/07/26 | 6,270 | 6,360 | 6,130 | 6,210 | -40 | -0.6% | 39,200 |
| 2018/07/25 | 6,060 | 6,270 | 6,060 | 6,250 | +200 | +3.3% | 49,200 |
| 2018/07/24 | 6,150 | 6,250 | 5,960 | 6,050 | -20 | -0.3% | 49,100 |
| 2018/07/23 | 5,960 | 6,120 | 5,960 | 6,070 | +140 | +2.4% | 48,900 |
| 2018/07/20 | 5,890 | 5,950 | 5,840 | 5,930 | ±0 | ±0% | 39,200 |
| 2018/07/19 | 5,990 | 6,060 | 5,920 | 5,930 | -70 | -1.2% | 20,300 |
1501～
1550
件表示中 / 6839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 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49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 |
| オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ＴＰＲ | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67倍 | 0.49倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| 不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39倍 | 0.43倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| オイレス工 | 237,500円 | -1.6% | -15.3% | 3.16% | 16.04倍 | 0.94倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
