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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,880 | 3,905 | 3,765 | 3,815 | -185 | -4.6% | 32,900 |
| 2018/12/07 | 3,960 | 4,055 | 3,900 | 4,000 | +40 | +1% | 37,300 |
| 2018/12/06 | 4,140 | 4,140 | 3,895 | 3,960 | -185 | -4.5% | 50,300 |
| 2018/12/05 | 4,215 | 4,250 | 4,085 | 4,145 | ±0 | ±0% | 66,700 |
| 2018/12/04 | 4,225 | 4,225 | 4,120 | 4,145 | -80 | -1.9% | 29,000 |
| 2018/12/03 | 4,125 | 4,315 | 4,125 | 4,225 | +160 | +3.9% | 45,800 |
| 2018/11/30 | 4,075 | 4,150 | 3,965 | 4,065 | -10 | -0.2% | 34,700 |
| 2018/11/29 | 4,085 | 4,130 | 4,040 | 4,075 | +15 | +0.4% | 49,800 |
| 2018/11/28 | 3,935 | 4,105 | 3,920 | 4,060 | +125 | +3.2% | 47,300 |
| 2018/11/27 | 3,900 | 3,980 | 3,895 | 3,935 | +35 | +0.9% | 38,300 |
| 2018/11/26 | 3,905 | 3,920 | 3,800 | 3,900 | -5 | -0.1% | 24,500 |
| 2018/11/22 | 3,855 | 3,950 | 3,805 | 3,905 | +100 | +2.6% | 41,400 |
| 2018/11/21 | 3,670 | 3,820 | 3,615 | 3,805 | +130 | +3.5% | 51,400 |
| 2018/11/20 | 3,630 | 3,710 | 3,605 | 3,675 | -15 | -0.4% | 41,200 |
| 2018/11/19 | 3,480 | 3,720 | 3,480 | 3,690 | +200 | +5.7% | 52,100 |
| 2018/11/16 | 3,700 | 3,735 | 3,490 | 3,490 | -210 | -5.7% | 58,500 |
| 2018/11/15 | 3,665 | 3,755 | 3,575 | 3,700 | +45 | +1.2% | 49,800 |
| 2018/11/14 | 3,820 | 3,835 | 3,640 | 3,655 | -115 | -3.1% | 42,500 |
| 2018/11/13 | 3,915 | 3,925 | 3,650 | 3,770 | -355 | -8.6% | 111,100 |
| 2018/11/12 | 4,025 | 4,165 | 3,620 | 4,125 | +100 | +2.5% | 153,700 |
| 2018/11/09 | 4,090 | 4,090 | 3,965 | 4,025 | -110 | -2.7% | 49,000 |
| 2018/11/08 | 4,115 | 4,190 | 4,105 | 4,135 | +20 | +0.5% | 40,300 |
| 2018/11/07 | 3,960 | 4,170 | 3,940 | 4,115 | +155 | +3.9% | 87,000 |
| 2018/11/06 | 3,985 | 3,995 | 3,930 | 3,960 | -5 | -0.1% | 31,000 |
| 2018/11/05 | 3,970 | 4,025 | 3,910 | 3,965 | -10 | -0.3% | 49,400 |
| 2018/11/02 | 3,755 | 3,990 | 3,755 | 3,975 | +190 | +5% | 78,900 |
| 2018/11/01 | 3,720 | 3,835 | 3,695 | 3,785 | -5 | -0.1% | 53,700 |
| 2018/10/31 | 3,680 | 3,795 | 3,605 | 3,790 | +215 | +6% | 66,000 |
| 2018/10/30 | 3,380 | 3,620 | 3,380 | 3,575 | +180 | +5.3% | 91,600 |
| 2018/10/29 | 3,400 | 3,490 | 3,325 | 3,395 | -55 | -1.6% | 80,500 |
| 2018/10/26 | 3,560 | 3,610 | 3,395 | 3,450 | +30 | +0.9% | 112,700 |
| 2018/10/25 | 3,680 | 3,690 | 3,415 | 3,420 | -345 | -9.2% | 68,500 |
| 2018/10/24 | 3,775 | 3,835 | 3,750 | 3,765 | +25 | +0.7% | 35,000 |
| 2018/10/23 | 3,800 | 3,835 | 3,735 | 3,740 | -130 | -3.4% | 30,400 |
| 2018/10/22 | 3,800 | 3,905 | 3,750 | 3,870 | +15 | +0.4% | 29,300 |
| 2018/10/19 | 3,870 | 3,870 | 3,740 | 3,855 | +25 | +0.7% | 47,700 |
| 2018/10/18 | 3,975 | 3,980 | 3,815 | 3,830 | -175 | -4.4% | 57,700 |
| 2018/10/17 | 3,900 | 4,070 | 3,900 | 4,005 | +175 | +4.6% | 66,600 |
| 2018/10/16 | 3,885 | 3,905 | 3,780 | 3,830 | -90 | -2.3% | 76,700 |
| 2018/10/15 | 3,970 | 3,990 | 3,870 | 3,920 | -50 | -1.3% | 35,000 |
| 2018/10/12 | 3,820 | 4,035 | 3,780 | 3,970 | +10 | +0.3% | 86,400 |
| 2018/10/11 | 3,985 | 3,990 | 3,800 | 3,960 | -130 | -3.2% | 70,400 |
| 2018/10/10 | 4,135 | 4,185 | 4,055 | 4,090 | +40 | +1% | 35,800 |
| 2018/10/09 | 4,200 | 4,225 | 4,035 | 4,050 | -220 | -5.2% | 93,200 |
| 2018/10/05 | 4,400 | 4,430 | 4,170 | 4,270 | -230 | -5.1% | 103,300 |
| 2018/10/04 | 4,545 | 4,545 | 4,405 | 4,500 | +25 | +0.6% | 63,900 |
| 2018/10/03 | 4,705 | 4,705 | 4,425 | 4,475 | -230 | -4.9% | 90,900 |
| 2018/10/02 | 4,700 | 4,815 | 4,670 | 4,705 | ±0 | ±0% | 42,200 |
| 2018/10/01 | 4,755 | 4,780 | 4,670 | 4,705 | -55 | -1.2% | 37,600 |
| 2018/09/28 | 4,695 | 4,845 | 4,650 | 4,760 | +135 | +2.9% | 47,200 |
1551～
1600
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
