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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 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 |
1901～
1950
件表示中 / 6945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 | 454,000円 | +11.5% | +13.6% | 3.52% | 10.72倍 | 1.29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 |
| ユニオンツール | 365,500円 | +4.3% | +1.0% | 3.01% | 12.38倍 | 0.86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 |
| オイレス工 | 211,800円 | -1.6% | -15.3% | 3.54% | 13.94倍 | 0.80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 |
| サトー | 206,600円 | +8.1% | +16.1% | 3.58% | 9.58倍 | 0.92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 |
| マースＧＨＤ | 299,200円 | +14.3% | +4.8% | 6.52% | 6.73倍 | 0.72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
