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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 4,110 | 4,145 | 4,045 | 4,125 | +20 | +0.5% | 40,800 |
| 2019/02/26 | 4,140 | 4,145 | 4,045 | 4,105 | ±0 | ±0% | 33,100 |
| 2019/02/25 | 3,990 | 4,105 | 3,895 | 4,105 | +140 | +3.5% | 49,500 |
| 2019/02/22 | 4,020 | 4,090 | 3,865 | 3,965 | -25 | -0.6% | 29,500 |
| 2019/02/21 | 4,090 | 4,170 | 3,990 | 3,990 | -55 | -1.4% | 29,500 |
| 2019/02/20 | 4,045 | 4,075 | 3,990 | 4,045 | +95 | +2.4% | 25,100 |
| 2019/02/19 | 3,915 | 3,985 | 3,850 | 3,950 | -60 | -1.5% | 34,200 |
| 2019/02/18 | 3,900 | 4,070 | 3,840 | 4,010 | +190 | +5% | 69,900 |
| 2019/02/15 | 3,740 | 3,925 | 3,705 | 3,820 | -45 | -1.2% | 42,500 |
| 2019/02/14 | 3,670 | 3,875 | 3,660 | 3,865 | +330 | +9.3% | 72,500 |
| 2019/02/13 | 3,380 | 3,775 | 3,355 | 3,535 | +225 | +6.8% | 158,600 |
| 2019/02/12 | 3,335 | 3,445 | 3,125 | 3,310 | -445 | -11.9% | 226,800 |
| 2019/02/08 | 3,935 | 3,940 | 3,730 | 3,755 | -130 | -3.3% | 54,300 |
| 2019/02/07 | 3,865 | 3,940 | 3,760 | 3,885 | +20 | +0.5% | 30,000 |
| 2019/02/06 | 3,810 | 3,915 | 3,810 | 3,865 | +55 | +1.4% | 24,400 |
| 2019/02/05 | 3,810 | 3,860 | 3,735 | 3,810 | -25 | -0.7% | 32,600 |
| 2019/02/04 | 3,875 | 3,900 | 3,740 | 3,835 | +70 | +1.9% | 20,800 |
| 2019/02/01 | 3,855 | 3,880 | 3,750 | 3,765 | -90 | -2.3% | 32,800 |
| 2019/01/31 | 3,870 | 3,950 | 3,830 | 3,855 | +50 | +1.3% | 35,500 |
| 2019/01/30 | 3,920 | 3,965 | 3,795 | 3,805 | -70 | -1.8% | 47,300 |
| 2019/01/29 | 3,845 | 3,890 | 3,745 | 3,875 | +40 | +1% | 29,500 |
| 2019/01/28 | 3,870 | 3,905 | 3,780 | 3,835 | +15 | +0.4% | 22,900 |
| 2019/01/25 | 3,725 | 3,920 | 3,710 | 3,820 | +145 | +3.9% | 33,500 |
| 2019/01/24 | 3,645 | 3,725 | 3,635 | 3,675 | +45 | +1.2% | 20,100 |
| 2019/01/23 | 3,575 | 3,695 | 3,575 | 3,630 | -30 | -0.8% | 19,500 |
| 2019/01/22 | 3,700 | 3,700 | 3,600 | 3,660 | -40 | -1.1% | 13,000 |
| 2019/01/21 | 3,665 | 3,730 | 3,630 | 3,700 | +110 | +3.1% | 18,200 |
| 2019/01/18 | 3,570 | 3,625 | 3,545 | 3,590 | ±0 | ±0% | 17,700 |
| 2019/01/17 | 3,625 | 3,655 | 3,540 | 3,590 | +25 | +0.7% | 15,600 |
| 2019/01/16 | 3,715 | 3,770 | 3,505 | 3,565 | -150 | -4% | 64,500 |
| 2019/01/15 | 3,520 | 3,715 | 3,485 | 3,715 | +205 | +5.8% | 35,800 |
| 2019/01/11 | 3,490 | 3,620 | 3,460 | 3,510 | +20 | +0.6% | 22,600 |
| 2019/01/10 | 3,610 | 3,620 | 3,435 | 3,490 | -120 | -3.3% | 25,300 |
| 2019/01/09 | 3,570 | 3,660 | 3,535 | 3,610 | +95 | +2.7% | 40,100 |
| 2019/01/08 | 3,375 | 3,525 | 3,310 | 3,515 | +140 | +4.1% | 43,800 |
| 2019/01/07 | 3,230 | 3,430 | 3,230 | 3,375 | +215 | +6.8% | 43,000 |
| 2019/01/04 | 3,365 | 3,365 | 3,055 | 3,160 | -345 | -9.8% | 86,200 |
| 2018/12/28 | 3,395 | 3,540 | 3,395 | 3,505 | +55 | +1.6% | 41,700 |
| 2018/12/27 | 3,440 | 3,465 | 3,355 | 3,450 | +250 | +7.8% | 59,100 |
| 2018/12/26 | 3,340 | 3,455 | 3,140 | 3,200 | -165 | -4.9% | 111,000 |
| 2018/12/25 | 3,215 | 3,440 | 3,175 | 3,365 | +85 | +2.6% | 133,700 |
| 2018/12/21 | 3,210 | 3,375 | 3,210 | 3,280 | +70 | +2.2% | 93,300 |
| 2018/12/20 | 3,210 | 3,245 | 3,125 | 3,210 | -60 | -1.8% | 51,100 |
| 2018/12/19 | 3,325 | 3,375 | 3,245 | 3,270 | -75 | -2.2% | 52,600 |
| 2018/12/18 | 3,425 | 3,460 | 3,330 | 3,345 | -200 | -5.6% | 69,800 |
| 2018/12/17 | 3,725 | 3,725 | 3,525 | 3,545 | -180 | -4.8% | 64,000 |
| 2018/12/14 | 3,805 | 3,815 | 3,695 | 3,725 | -110 | -2.9% | 42,400 |
| 2018/12/13 | 3,805 | 3,865 | 3,755 | 3,835 | +55 | +1.5% | 60,200 |
| 2018/12/12 | 3,760 | 3,900 | 3,725 | 3,780 | +70 | +1.9% | 33,600 |
| 2018/12/11 | 3,815 | 3,830 | 3,685 | 3,710 | -105 | -2.8% | 36,200 |
1501～
1550
件表示中 / 6938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 | 437,000円 | +11.5% | +13.6% | 3.66% | 10.32倍 | 1.24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 |
| ＴＰＲ | 205,700円 | -0.8% | +1.5% | 4.86% | 8.13倍 | 0.41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 |
| オイレス工 | 210,200円 | -1.6% | -15.3% | 3.57% | 13.83倍 | 0.81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 |
| ユニオンツール | 338,500円 | +4.3% | +1.0% | 3.25% | 11.47倍 | 0.80倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| マースＧＨＤ | 294,100円 | +14.3% | +4.8% | 6.63% | 6.62倍 | 0.71倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
市場注目の銘柄
チャート関連のコラム
