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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 7,190 | 7,520 | 7,190 | 7,510 | +320 | +4.5% | 60,300 |
| 2018/01/31 | 7,140 | 7,280 | 7,100 | 7,190 | -40 | -0.6% | 52,200 |
| 2018/01/30 | 7,280 | 7,490 | 7,150 | 7,230 | -80 | -1.1% | 54,900 |
| 2018/01/29 | 7,130 | 7,320 | 7,120 | 7,310 | +180 | +2.5% | 38,500 |
| 2018/01/26 | 7,210 | 7,290 | 7,120 | 7,130 | -140 | -1.9% | 54,800 |
| 2018/01/25 | 7,260 | 7,390 | 7,190 | 7,270 | -60 | -0.8% | 67,300 |
| 2018/01/24 | 7,480 | 7,490 | 7,270 | 7,330 | -150 | -2% | 34,600 |
| 2018/01/23 | 7,620 | 7,750 | 7,410 | 7,480 | -130 | -1.7% | 78,400 |
| 2018/01/22 | 7,620 | 7,650 | 7,480 | 7,610 | ±0 | ±0% | 52,000 |
| 2018/01/19 | 7,350 | 7,620 | 7,260 | 7,610 | +380 | +5.3% | 97,000 |
| 2018/01/18 | 7,350 | 7,420 | 7,230 | 7,230 | ±0 | ±0% | 41,900 |
| 2018/01/17 | 7,220 | 7,310 | 7,170 | 7,230 | -50 | -0.7% | 48,700 |
| 2018/01/16 | 7,350 | 7,380 | 7,200 | 7,280 | -120 | -1.6% | 53,200 |
| 2018/01/15 | 7,500 | 7,510 | 7,340 | 7,400 | -60 | -0.8% | 40,100 |
| 2018/01/12 | 7,200 | 7,540 | 7,200 | 7,460 | +300 | +4.2% | 86,900 |
| 2018/01/11 | 7,200 | 7,270 | 7,140 | 7,160 | -80 | -1.1% | 35,600 |
| 2018/01/10 | 7,310 | 7,310 | 7,090 | 7,240 | -90 | -1.2% | 55,300 |
| 2018/01/09 | 6,980 | 7,340 | 6,980 | 7,330 | +380 | +5.5% | 79,900 |
| 2018/01/05 | 6,940 | 7,120 | 6,900 | 6,950 | +10 | +0.1% | 57,600 |
| 2018/01/04 | 6,980 | 6,980 | 6,880 | 6,940 | +50 | +0.7% | 25,200 |
| 2017/12/29 | 6,930 | 6,940 | 6,850 | 6,890 | -40 | -0.6% | 36,900 |
| 2017/12/28 | 6,800 | 7,010 | 6,800 | 6,930 | +170 | +2.5% | 56,700 |
| 2017/12/27 | 6,910 | 6,930 | 6,730 | 6,760 | -130 | -1.9% | 47,000 |
| 2017/12/26 | 6,890 | 7,060 | 6,870 | 6,890 | +40 | +0.6% | 59,700 |
| 2017/12/25 | 6,850 | 6,890 | 6,780 | 6,850 | -10 | -0.1% | 30,000 |
| 2017/12/22 | 6,890 | 6,920 | 6,810 | 6,860 | -30 | -0.4% | 24,900 |
| 2017/12/21 | 6,880 | 6,900 | 6,790 | 6,890 | +100 | +1.5% | 30,000 |
| 2017/12/20 | 6,790 | 6,880 | 6,760 | 6,790 | +30 | +0.4% | 29,000 |
| 2017/12/19 | 6,790 | 6,840 | 6,660 | 6,760 | -110 | -1.6% | 37,800 |
| 2017/12/18 | 6,900 | 6,950 | 6,700 | 6,870 | -30 | -0.4% | 51,200 |
| 2017/12/15 | 6,790 | 6,940 | 6,740 | 6,900 | +30 | +0.4% | 86,400 |
| 2017/12/14 | 6,830 | 6,890 | 6,780 | 6,870 | +30 | +0.4% | 37,200 |
| 2017/12/13 | 6,910 | 6,920 | 6,750 | 6,840 | -130 | -1.9% | 75,900 |
| 2017/12/12 | 6,940 | 6,990 | 6,850 | 6,970 | +30 | +0.4% | 43,500 |
| 2017/12/11 | 7,160 | 7,170 | 6,810 | 6,940 | -160 | -2.3% | 90,600 |
| 2017/12/08 | 6,910 | 7,100 | 6,840 | 7,100 | +260 | +3.8% | 107,000 |
| 2017/12/07 | 6,730 | 6,910 | 6,700 | 6,840 | +210 | +3.2% | 64,200 |
| 2017/12/06 | 6,700 | 6,950 | 6,580 | 6,630 | -70 | -1% | 128,100 |
| 2017/12/05 | 6,390 | 6,750 | 6,330 | 6,700 | +220 | +3.4% | 91,500 |
| 2017/12/04 | 6,530 | 6,590 | 6,460 | 6,480 | -20 | -0.3% | 62,800 |
| 2017/12/01 | 6,380 | 6,610 | 6,380 | 6,500 | +30 | +0.5% | 82,000 |
| 2017/11/30 | 6,500 | 6,580 | 6,370 | 6,470 | -80 | -1.2% | 232,200 |
| 2017/11/29 | 6,580 | 6,610 | 6,490 | 6,550 | +70 | +1.1% | 50,500 |
| 2017/11/28 | 6,390 | 6,620 | 6,390 | 6,480 | +60 | +0.9% | 106,100 |
| 2017/11/27 | 6,430 | 6,530 | 6,380 | 6,420 | -90 | -1.4% | 54,600 |
| 2017/11/24 | 6,370 | 6,570 | 6,330 | 6,510 | -20 | -0.3% | 61,500 |
| 2017/11/22 | 6,260 | 6,580 | 6,140 | 6,530 | +280 | +4.5% | 103,500 |
| 2017/11/21 | 6,390 | 6,530 | 6,190 | 6,250 | -40 | -0.6% | 110,100 |
| 2017/11/20 | 6,290 | 6,330 | 6,160 | 6,290 | +90 | +1.5% | 75,800 |
| 2017/11/17 | 6,310 | 6,310 | 6,170 | 6,200 | -20 | -0.3% | 56,700 |
1651～
1700
件表示中 / 6826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 | 464,000円 | +6.9% | +13.6% | 3.02% | 12.53倍 | 1.34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 | 319,500円 | +14.3% | +4.8% | 6.10% | 7.19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 | 213,700円 | +5.3% | +13.8% | 3.46% | 10.83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 | 140,700円 | +7.2% | +8.7% | 3.62% | 10.32倍 | 1.19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 |
| リケンＮＰＲ | 234,700円 | +23.4% | +9.2% | 4.90% | 7.90倍 | 0.45倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
市場注目の銘柄
チャート関連のコラム
