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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 4,315 | 4,330 | 4,260 | 4,315 | -50 | -1.1% | 31,500 |
| 2017/09/01 | 4,420 | 4,420 | 4,275 | 4,365 | -55 | -1.2% | 49,500 |
| 2017/08/31 | 4,390 | 4,465 | 4,385 | 4,420 | +55 | +1.3% | 57,400 |
| 2017/08/30 | 4,370 | 4,370 | 4,320 | 4,365 | -5 | -0.1% | 25,600 |
| 2017/08/29 | 4,340 | 4,375 | 4,300 | 4,370 | +35 | +0.8% | 13,300 |
| 2017/08/28 | 4,320 | 4,355 | 4,285 | 4,335 | +25 | +0.6% | 33,500 |
| 2017/08/25 | 4,265 | 4,340 | 4,260 | 4,310 | +40 | +0.9% | 16,300 |
| 2017/08/24 | 4,325 | 4,335 | 4,270 | 4,270 | -55 | -1.3% | 36,400 |
| 2017/08/23 | 4,320 | 4,410 | 4,310 | 4,325 | +90 | +2.1% | 46,500 |
| 2017/08/22 | 4,290 | 4,335 | 4,225 | 4,235 | -45 | -1.1% | 21,700 |
| 2017/08/21 | 4,145 | 4,285 | 4,100 | 4,280 | +185 | +4.5% | 58,700 |
| 2017/08/18 | 4,205 | 4,215 | 4,070 | 4,095 | -215 | -5% | 83,900 |
| 2017/08/17 | 4,220 | 4,330 | 4,205 | 4,310 | +80 | +1.9% | 32,200 |
| 2017/08/16 | 4,235 | 4,275 | 4,190 | 4,230 | -55 | -1.3% | 40,100 |
| 2017/08/15 | 4,155 | 4,310 | 4,155 | 4,285 | +140 | +3.4% | 47,400 |
| 2017/08/14 | 4,100 | 4,225 | 4,095 | 4,145 | -20 | -0.5% | 43,400 |
| 2017/08/10 | 4,130 | 4,290 | 4,130 | 4,165 | +35 | +0.8% | 50,200 |
| 2017/08/09 | 4,235 | 4,240 | 4,100 | 4,130 | -160 | -3.7% | 76,100 |
| 2017/08/08 | 4,395 | 4,395 | 4,240 | 4,290 | -95 | -2.2% | 80,300 |
| 2017/08/07 | 4,350 | 4,400 | 4,150 | 4,385 | +245 | +5.9% | 198,700 |
| 2017/08/04 | 3,910 | 4,240 | 3,905 | 4,140 | +295 | +7.7% | 254,300 |
| 2017/08/03 | 3,875 | 3,880 | 3,795 | 3,845 | +5 | +0.1% | 56,200 |
| 2017/08/02 | 3,810 | 3,850 | 3,795 | 3,840 | +40 | +1.1% | 35,200 |
| 2017/08/01 | 3,770 | 3,825 | 3,755 | 3,800 | -5 | -0.1% | 48,500 |
| 2017/07/31 | 3,895 | 3,895 | 3,750 | 3,805 | -90 | -2.3% | 66,000 |
| 2017/07/28 | 3,835 | 3,915 | 3,825 | 3,895 | +60 | +1.6% | 42,100 |
| 2017/07/27 | 3,860 | 3,885 | 3,825 | 3,835 | -20 | -0.5% | 37,000 |
| 2017/07/26 | 3,875 | 3,905 | 3,805 | 3,855 | -5 | -0.1% | 29,800 |
| 2017/07/25 | 3,850 | 3,870 | 3,825 | 3,860 | +10 | +0.3% | 32,700 |
| 2017/07/24 | 3,850 | 3,865 | 3,815 | 3,850 | -55 | -1.4% | 34,100 |
| 2017/07/21 | 3,810 | 3,930 | 3,810 | 3,905 | +80 | +2.1% | 50,700 |
| 2017/07/20 | 3,840 | 3,855 | 3,765 | 3,825 | -40 | -1% | 62,000 |
| 2017/07/19 | 3,900 | 3,910 | 3,845 | 3,865 | -15 | -0.4% | 29,000 |
| 2017/07/18 | 3,905 | 3,975 | 3,850 | 3,880 | +15 | +0.4% | 76,700 |
| 2017/07/14 | 3,850 | 3,890 | 3,770 | 3,865 | -15 | -0.4% | 63,100 |
| 2017/07/13 | 3,920 | 3,935 | 3,865 | 3,880 | -45 | -1.1% | 29,400 |
| 2017/07/12 | 3,940 | 3,940 | 3,890 | 3,925 | -20 | -0.5% | 30,600 |
| 2017/07/11 | 3,900 | 4,015 | 3,875 | 3,945 | +55 | +1.4% | 47,200 |
| 2017/07/10 | 3,820 | 3,930 | 3,820 | 3,890 | +80 | +2.1% | 24,900 |
| 2017/07/07 | 3,775 | 3,835 | 3,775 | 3,810 | ±0 | ±0% | 17,500 |
| 2017/07/06 | 3,760 | 3,840 | 3,760 | 3,810 | +5 | +0.1% | 22,200 |
| 2017/07/05 | 3,720 | 3,810 | 3,720 | 3,805 | +75 | +2% | 41,300 |
| 2017/07/04 | 3,905 | 3,910 | 3,715 | 3,730 | -170 | -4.4% | 66,700 |
| 2017/07/03 | 3,900 | 3,935 | 3,880 | 3,900 | ±0 | ±0% | 48,500 |
| 2017/06/30 | 3,825 | 3,905 | 3,770 | 3,900 | +15 | +0.4% | 61,000 |
| 2017/06/29 | 3,970 | 3,970 | 3,860 | 3,885 | -50 | -1.3% | 53,800 |
| 2017/06/28 | 3,990 | 4,030 | 3,880 | 3,935 | -75 | -1.9% | 64,800 |
| 2017/06/27 | 3,890 | 4,035 | 3,865 | 4,010 | +140 | +3.6% | 62,100 |
| 2017/06/26 | 3,875 | 3,935 | 3,855 | 3,870 | +10 | +0.3% | 28,600 |
| 2017/06/23 | 3,925 | 3,935 | 3,765 | 3,860 | -110 | -2.8% | 117,600 |
1751～
1800
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 | 466,000円 | +6.9% | +13.6% | 3.00% | 12.58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 | 324,500円 | +14.3% | +4.8% | 6.01% | 7.30倍 | 0.78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 | 215,300円 | +5.3% | +13.8% | 3.44% | 10.91倍 | 0.98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 | 141,000円 | +7.2% | +8.7% | 3.62% | 10.34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 | 235,300円 | +23.4% | +9.2% | 4.89% | 7.92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
