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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,850 | 6,150 | 5,840 | 6,000 | +150 | +2.6% | 55,400 |
| 2018/07/17 | 5,850 | 6,120 | 5,820 | 5,850 | +10 | +0.2% | 65,800 |
| 2018/07/13 | 5,490 | 5,850 | 5,490 | 5,840 | +330 | +6% | 77,500 |
| 2018/07/12 | 5,500 | 5,580 | 5,340 | 5,510 | -50 | -0.9% | 84,600 |
| 2018/07/11 | 5,710 | 5,710 | 5,500 | 5,560 | -150 | -2.6% | 58,800 |
| 2018/07/10 | 5,840 | 6,050 | 5,700 | 5,710 | -30 | -0.5% | 107,000 |
| 2018/07/09 | 5,650 | 5,770 | 5,440 | 5,740 | +70 | +1.2% | 93,100 |
| 2018/07/06 | 5,690 | 5,690 | 5,490 | 5,670 | -50 | -0.9% | 82,200 |
| 2018/07/05 | 5,880 | 5,960 | 5,600 | 5,720 | -160 | -2.7% | 77,600 |
| 2018/07/04 | 5,590 | 5,880 | 5,540 | 5,880 | +260 | +4.6% | 94,000 |
| 2018/07/03 | 5,590 | 5,650 | 5,540 | 5,620 | +100 | +1.8% | 51,000 |
| 2018/07/02 | 5,570 | 5,610 | 5,490 | 5,520 | -250 | -4.3% | 93,100 |
| 2018/06/29 | 5,720 | 5,790 | 5,650 | 5,770 | +20 | +0.3% | 45,100 |
| 2018/06/28 | 5,800 | 5,840 | 5,740 | 5,750 | -60 | -1% | 26,200 |
| 2018/06/27 | 5,900 | 6,020 | 5,770 | 5,810 | +10 | +0.2% | 38,300 |
| 2018/06/26 | 5,750 | 5,810 | 5,640 | 5,800 | +70 | +1.2% | 45,400 |
| 2018/06/25 | 5,840 | 5,870 | 5,690 | 5,730 | -110 | -1.9% | 63,100 |
| 2018/06/22 | 5,870 | 5,880 | 5,740 | 5,840 | -120 | -2% | 91,100 |
| 2018/06/21 | 5,930 | 6,020 | 5,860 | 5,960 | +130 | +2.2% | 65,200 |
| 2018/06/20 | 5,800 | 5,860 | 5,640 | 5,830 | +30 | +0.5% | 50,900 |
| 2018/06/19 | 5,860 | 5,890 | 5,740 | 5,800 | -30 | -0.5% | 83,600 |
| 2018/06/18 | 5,940 | 5,940 | 5,770 | 5,830 | -110 | -1.9% | 113,700 |
| 2018/06/15 | 5,920 | 6,040 | 5,870 | 5,940 | +20 | +0.3% | 129,000 |
| 2018/06/14 | 5,640 | 6,080 | 5,640 | 5,920 | +380 | +6.9% | 195,700 |
| 2018/06/13 | 5,410 | 5,580 | 5,340 | 5,540 | +160 | +3% | 54,100 |
| 2018/06/12 | 5,550 | 5,620 | 5,320 | 5,380 | -70 | -1.3% | 94,300 |
| 2018/06/11 | 5,500 | 5,500 | 5,380 | 5,450 | +20 | +0.4% | 34,700 |
| 2018/06/08 | 5,390 | 5,470 | 5,360 | 5,430 | ±0 | ±0% | 84,200 |
| 2018/06/07 | 5,400 | 5,550 | 5,400 | 5,430 | +140 | +2.6% | 81,900 |
| 2018/06/06 | 5,340 | 5,390 | 5,260 | 5,290 | +50 | +1% | 68,500 |
| 2018/06/05 | 5,300 | 5,320 | 5,220 | 5,240 | -30 | -0.6% | 45,700 |
| 2018/06/04 | 5,200 | 5,310 | 5,200 | 5,270 | +120 | +2.3% | 34,600 |
| 2018/06/01 | 5,200 | 5,210 | 5,090 | 5,150 | -40 | -0.8% | 31,500 |
| 2018/05/31 | 5,170 | 5,240 | 5,070 | 5,190 | +100 | +2% | 75,500 |
| 2018/05/30 | 4,960 | 5,140 | 4,950 | 5,090 | +40 | +0.8% | 47,600 |
| 2018/05/29 | 5,120 | 5,140 | 4,965 | 5,050 | -110 | -2.1% | 53,400 |
| 2018/05/28 | 5,200 | 5,250 | 5,120 | 5,160 | -30 | -0.6% | 37,100 |
| 2018/05/25 | 5,200 | 5,300 | 5,150 | 5,190 | -110 | -2.1% | 41,000 |
| 2018/05/24 | 5,460 | 5,460 | 5,230 | 5,300 | -120 | -2.2% | 58,900 |
| 2018/05/23 | 5,490 | 5,490 | 5,400 | 5,420 | -80 | -1.5% | 39,300 |
| 2018/05/22 | 5,470 | 5,520 | 5,390 | 5,500 | +50 | +0.9% | 49,500 |
| 2018/05/21 | 5,460 | 5,530 | 5,360 | 5,450 | ±0 | ±0% | 61,200 |
| 2018/05/18 | 5,500 | 5,580 | 5,390 | 5,450 | +50 | +0.9% | 105,000 |
| 2018/05/17 | 5,210 | 5,480 | 5,210 | 5,400 | +240 | +4.7% | 122,600 |
| 2018/05/16 | 5,240 | 5,290 | 5,130 | 5,160 | -80 | -1.5% | 67,400 |
| 2018/05/15 | 5,240 | 5,300 | 5,120 | 5,240 | -30 | -0.6% | 167,500 |
| 2018/05/14 | 5,400 | 5,410 | 5,080 | 5,270 | -220 | -4% | 145,100 |
| 2018/05/11 | 5,420 | 5,490 | 5,290 | 5,490 | +70 | +1.3% | 125,000 |
| 2018/05/10 | 5,060 | 5,480 | 5,050 | 5,420 | -540 | -9.1% | 284,900 |
| 2018/05/09 | 6,050 | 6,180 | 5,870 | 5,960 | -180 | -2.9% | 106,700 |
1551～
1600
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
