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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 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 |
| 2018/05/08 | 6,270 | 6,290 | 6,090 | 6,140 | -130 | -2.1% | 95,700 |
| 2018/05/07 | 6,350 | 6,350 | 6,220 | 6,270 | -180 | -2.8% | 56,300 |
| 2018/05/02 | 6,450 | 6,450 | 6,270 | 6,450 | +40 | +0.6% | 43,900 |
| 2018/05/01 | 6,730 | 6,730 | 6,370 | 6,410 | -390 | -5.7% | 57,400 |
| 2018/04/27 | 6,740 | 6,800 | 6,620 | 6,800 | +120 | +1.8% | 52,900 |
| 2018/04/26 | 6,700 | 6,780 | 6,600 | 6,680 | +70 | +1.1% | 94,700 |
| 2018/04/25 | 6,790 | 6,790 | 6,550 | 6,610 | -130 | -1.9% | 50,900 |
| 2018/04/24 | 6,590 | 6,780 | 6,530 | 6,740 | +250 | +3.9% | 46,200 |
| 2018/04/23 | 6,630 | 6,650 | 6,470 | 6,490 | -150 | -2.3% | 43,900 |
| 2018/04/20 | 6,700 | 6,700 | 6,580 | 6,640 | -60 | -0.9% | 26,700 |
| 2018/04/19 | 6,620 | 6,800 | 6,620 | 6,700 | +10 | +0.1% | 35,200 |
| 2018/04/18 | 6,480 | 6,700 | 6,410 | 6,690 | +240 | +3.7% | 39,200 |
1551～
1600
件表示中 / 6827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 | 465,500円 | +6.9% | +13.6% | 3.01% | 12.57倍 | 1.35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 |
| マースＧＨＤ | 320,000円 | +14.3% | +4.8% | 6.09% | 7.20倍 | 0.77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 |
| サトーＨＤ | 213,000円 | +5.3% | +13.8% | 3.47% | 10.79倍 | 0.97倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| ツガミ | 142,500円 | +7.2% | +8.7% | 3.58% | 10.45倍 | 1.20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 |
| イワキポンプ | 300,500円 | +6.8% | -6.4% | 1.93% | 15.85倍 | 2.00倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
