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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/16 | 6,120 | 6,380 | 6,040 | 6,220 | +20 | +0.3% | 104,600 |
| 2017/11/15 | 6,370 | 6,560 | 6,180 | 6,200 | -270 | -4.2% | 181,900 |
| 2017/11/14 | 6,330 | 6,790 | 6,300 | 6,470 | +240 | +3.9% | 300,000 |
| 2017/11/13 | 6,050 | 6,240 | 5,910 | 6,230 | +970 | +18.4% | 283,400 |
| 2017/11/10 | 5,250 | 5,350 | 5,210 | 5,260 | -90 | -1.7% | 53,600 |
| 2017/11/09 | 5,400 | 5,540 | 5,250 | 5,350 | -60 | -1.1% | 49,500 |
| 2017/11/08 | 5,390 | 5,490 | 5,260 | 5,410 | -80 | -1.5% | 69,300 |
| 2017/11/07 | 5,560 | 5,570 | 5,370 | 5,490 | -70 | -1.3% | 93,100 |
| 2017/11/06 | 5,340 | 5,640 | 5,340 | 5,560 | +550 | +11% | 158,800 |
| 2017/11/02 | 5,030 | 5,050 | 4,965 | 5,010 | -90 | -1.8% | 20,700 |
| 2017/11/01 | 5,020 | 5,110 | 4,965 | 5,100 | +70 | +1.4% | 42,000 |
| 2017/10/31 | 4,940 | 5,100 | 4,900 | 5,030 | +130 | +2.7% | 50,500 |
| 2017/10/30 | 4,890 | 4,970 | 4,805 | 4,900 | +80 | +1.7% | 73,200 |
| 2017/10/27 | 4,820 | 4,905 | 4,780 | 4,820 | -30 | -0.6% | 27,500 |
| 2017/10/26 | 4,795 | 4,950 | 4,790 | 4,850 | +110 | +2.3% | 38,500 |
| 2017/10/25 | 4,785 | 4,900 | 4,710 | 4,740 | -20 | -0.4% | 56,200 |
| 2017/10/24 | 4,605 | 4,770 | 4,570 | 4,760 | +115 | +2.5% | 48,200 |
| 2017/10/23 | 4,595 | 4,650 | 4,550 | 4,645 | +70 | +1.5% | 33,100 |
| 2017/10/20 | 4,565 | 4,575 | 4,450 | 4,575 | -15 | -0.3% | 45,900 |
| 2017/10/19 | 4,370 | 4,625 | 4,370 | 4,590 | +220 | +5% | 86,000 |
| 2017/10/18 | 4,425 | 4,460 | 4,330 | 4,370 | -55 | -1.2% | 39,000 |
| 2017/10/17 | 4,410 | 4,460 | 4,400 | 4,425 | +20 | +0.5% | 20,000 |
| 2017/10/16 | 4,415 | 4,455 | 4,380 | 4,405 | -40 | -0.9% | 34,800 |
| 2017/10/13 | 4,410 | 4,450 | 4,385 | 4,445 | +30 | +0.7% | 27,000 |
| 2017/10/12 | 4,455 | 4,495 | 4,415 | 4,415 | -50 | -1.1% | 31,400 |
| 2017/10/11 | 4,495 | 4,505 | 4,415 | 4,465 | -55 | -1.2% | 32,700 |
| 2017/10/10 | 4,525 | 4,540 | 4,495 | 4,520 | +10 | +0.2% | 14,900 |
| 2017/10/06 | 4,515 | 4,590 | 4,490 | 4,510 | +20 | +0.4% | 23,800 |
| 2017/10/05 | 4,660 | 4,665 | 4,490 | 4,490 | -175 | -3.8% | 40,800 |
| 2017/10/04 | 4,600 | 4,715 | 4,545 | 4,665 | +80 | +1.7% | 80,200 |
| 2017/10/03 | 4,610 | 4,610 | 4,470 | 4,585 | -15 | -0.3% | 36,400 |
| 2017/10/02 | 4,565 | 4,630 | 4,470 | 4,600 | +75 | +1.7% | 53,600 |
| 2017/09/29 | 4,495 | 4,525 | 4,435 | 4,525 | +30 | +0.7% | 33,000 |
| 2017/09/28 | 4,400 | 4,495 | 4,365 | 4,495 | +145 | +3.3% | 51,300 |
| 2017/09/27 | 4,370 | 4,370 | 4,255 | 4,350 | -50 | -1.1% | 51,900 |
| 2017/09/26 | 4,430 | 4,460 | 4,130 | 4,400 | -100 | -2.2% | 79,100 |
| 2017/09/25 | 4,540 | 4,555 | 4,460 | 4,500 | -35 | -0.8% | 49,100 |
1701～
1750
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
