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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 3,845 | 4,080 | 3,845 | 3,970 | +145 | +3.8% | 131,900 |
| 2017/06/21 | 3,820 | 3,860 | 3,795 | 3,825 | -10 | -0.3% | 38,100 |
| 2017/06/20 | 3,845 | 3,870 | 3,800 | 3,835 | +20 | +0.5% | 36,400 |
| 2017/06/19 | 3,840 | 3,850 | 3,720 | 3,815 | -45 | -1.2% | 60,200 |
| 2017/06/16 | 3,750 | 3,860 | 3,715 | 3,860 | +120 | +3.2% | 91,400 |
| 2017/06/15 | 3,805 | 3,810 | 3,710 | 3,740 | -65 | -1.7% | 96,400 |
| 2017/06/14 | 3,730 | 3,845 | 3,730 | 3,805 | +80 | +2.1% | 149,000 |
| 2017/06/13 | 3,635 | 3,745 | 3,615 | 3,725 | +95 | +2.6% | 105,900 |
| 2017/06/12 | 3,575 | 3,645 | 3,500 | 3,630 | +85 | +2.4% | 91,500 |
| 2017/06/09 | 3,465 | 3,545 | 3,445 | 3,545 | +80 | +2.3% | 42,700 |
| 2017/06/08 | 3,500 | 3,525 | 3,460 | 3,465 | -15 | -0.4% | 28,800 |
| 2017/06/07 | 3,375 | 3,505 | 3,370 | 3,480 | +75 | +2.2% | 32,400 |
| 2017/06/06 | 3,510 | 3,510 | 3,390 | 3,405 | -115 | -3.3% | 43,600 |
| 2017/06/05 | 3,470 | 3,560 | 3,470 | 3,520 | +25 | +0.7% | 36,500 |
| 2017/06/02 | 3,490 | 3,565 | 3,465 | 3,495 | -15 | -0.4% | 89,000 |
| 2017/06/01 | 3,475 | 3,595 | 3,475 | 3,510 | +35 | +1% | 111,400 |
| 2017/05/31 | 3,320 | 3,510 | 3,300 | 3,475 | +175 | +5.3% | 125,400 |
| 2017/05/30 | 3,300 | 3,325 | 3,255 | 3,300 | +50 | +1.5% | 70,800 |
| 2017/05/29 | 3,250 | 3,325 | 3,235 | 3,250 | -35 | -1.1% | 57,300 |
| 2017/05/26 | 3,295 | 3,295 | 3,230 | 3,285 | -20 | -0.6% | 39,400 |
| 2017/05/25 | 3,285 | 3,310 | 3,235 | 3,305 | -25 | -0.8% | 57,100 |
| 2017/05/24 | 3,335 | 3,390 | 3,315 | 3,330 | +40 | +1.2% | 61,200 |
| 2017/05/23 | 3,295 | 3,320 | 3,265 | 3,290 | -5 | -0.2% | 37,000 |
| 2017/05/22 | 3,305 | 3,340 | 3,270 | 3,295 | -10 | -0.3% | 29,700 |
| 2017/05/19 | 3,280 | 3,315 | 3,245 | 3,305 | -5 | -0.2% | 60,000 |
| 2017/05/18 | 3,305 | 3,355 | 3,260 | 3,310 | -90 | -2.6% | 88,400 |
| 2017/05/17 | 3,325 | 3,470 | 3,315 | 3,400 | +55 | +1.6% | 87,900 |
| 2017/05/16 | 3,385 | 3,425 | 3,315 | 3,345 | -110 | -3.2% | 93,400 |
| 2017/05/15 | 3,390 | 3,455 | 3,375 | 3,455 | +5 | +0.1% | 76,500 |
| 2017/05/12 | 3,435 | 3,495 | 3,390 | 3,450 | -25 | -0.7% | 89,600 |
| 2017/05/11 | 3,440 | 3,485 | 3,390 | 3,475 | +45 | +1.3% | 196,200 |
| 2017/05/10 | 3,080 | 3,440 | 3,075 | 3,430 | +491 | +16.7% | 405,700 |
| 2017/05/09 | 2,960 | 2,965 | 2,935 | 2,939 | -7 | -0.2% | 28,700 |
| 2017/05/08 | 2,920 | 2,969 | 2,919 | 2,946 | +26 | +0.9% | 64,200 |
| 2017/05/02 | 2,869 | 2,938 | 2,869 | 2,920 | +34 | +1.2% | 48,800 |
| 2017/05/01 | 2,864 | 2,896 | 2,853 | 2,886 | +22 | +0.8% | 35,600 |
| 2017/04/28 | 2,893 | 2,900 | 2,860 | 2,864 | -29 | -1% | 26,400 |
| 2017/04/27 | 2,870 | 2,910 | 2,832 | 2,893 | +15 | +0.5% | 58,200 |
| 2017/04/26 | 2,820 | 2,896 | 2,820 | 2,878 | +87 | +3.1% | 62,100 |
| 2017/04/25 | 2,745 | 2,809 | 2,714 | 2,791 | +51 | +1.9% | 43,400 |
| 2017/04/24 | 2,753 | 2,799 | 2,717 | 2,740 | +26 | +1% | 56,800 |
| 2017/04/21 | 2,644 | 2,739 | 2,639 | 2,714 | +120 | +4.6% | 85,000 |
| 2017/04/20 | 2,520 | 2,606 | 2,520 | 2,594 | +68 | +2.7% | 64,700 |
| 2017/04/19 | 2,504 | 2,551 | 2,504 | 2,526 | +8 | +0.3% | 34,000 |
| 2017/04/18 | 2,523 | 2,555 | 2,503 | 2,518 | +18 | +0.7% | 29,200 |
| 2017/04/17 | 2,490 | 2,512 | 2,481 | 2,500 | -3 | -0.1% | 25,600 |
| 2017/04/14 | 2,500 | 2,533 | 2,498 | 2,503 | -41 | -1.6% | 34,000 |
| 2017/04/13 | 2,545 | 2,551 | 2,496 | 2,544 | -51 | -2% | 52,000 |
| 2017/04/12 | 2,582 | 2,605 | 2,537 | 2,595 | -37 | -1.4% | 51,000 |
| 2017/04/11 | 2,650 | 2,668 | 2,630 | 2,632 | -46 | -1.7% | 48,700 |
1801～
1850
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
