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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,590 | 4,590 | 4,505 | 4,545 | +25 | +0.6% | 41,400 |
| 2017/09/20 | 4,605 | 4,630 | 4,495 | 4,520 | -75 | -1.6% | 56,200 |
| 2017/09/19 | 4,730 | 4,785 | 4,555 | 4,595 | -115 | -2.4% | 76,100 |
| 2017/09/15 | 4,550 | 4,800 | 4,550 | 4,710 | +115 | +2.5% | 170,700 |
| 2017/09/14 | 4,570 | 4,665 | 4,560 | 4,595 | +25 | +0.5% | 38,800 |
| 2017/09/13 | 4,595 | 4,660 | 4,545 | 4,570 | -25 | -0.5% | 56,700 |
| 2017/09/12 | 4,645 | 4,720 | 4,575 | 4,595 | -30 | -0.6% | 80,000 |
| 2017/09/11 | 4,475 | 4,640 | 4,475 | 4,625 | +215 | +4.9% | 65,500 |
| 2017/09/08 | 4,235 | 4,465 | 4,235 | 4,410 | +150 | +3.5% | 62,800 |
| 2017/09/07 | 4,295 | 4,320 | 4,210 | 4,260 | +35 | +0.8% | 26,700 |
| 2017/09/06 | 4,180 | 4,275 | 4,150 | 4,225 | -5 | -0.1% | 33,000 |
| 2017/09/05 | 4,305 | 4,340 | 4,220 | 4,230 | -85 | -2% | 67,800 |
| 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 |
1851～
1900
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
