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 |
|---|---|---|---|---|---|---|---|
| 2014/08/12 | 1,697 | 1,723 | 1,688 | 1,707 | -4 | -0.2% | 48,100 |
| 2014/08/11 | 1,695 | 1,725 | 1,681 | 1,711 | +39 | +2.3% | 52,900 |
| 2014/08/08 | 1,685 | 1,750 | 1,649 | 1,672 | -25 | -1.5% | 58,700 |
| 2014/08/07 | 1,681 | 1,697 | 1,675 | 1,697 | +9 | +0.5% | 32,600 |
| 2014/08/06 | 1,691 | 1,697 | 1,680 | 1,688 | -10 | -0.6% | 43,200 |
| 2014/08/05 | 1,709 | 1,721 | 1,698 | 1,698 | -23 | -1.3% | 34,600 |
| 2014/08/04 | 1,701 | 1,730 | 1,700 | 1,721 | +23 | +1.4% | 27,700 |
| 2014/08/01 | 1,702 | 1,715 | 1,691 | 1,698 | -42 | -2.4% | 53,900 |
| 2014/07/31 | 1,763 | 1,765 | 1,740 | 1,740 | -23 | -1.3% | 35,400 |
| 2014/07/30 | 1,722 | 1,763 | 1,713 | 1,763 | +41 | +2.4% | 45,400 |
| 2014/07/29 | 1,740 | 1,746 | 1,710 | 1,722 | -9 | -0.5% | 95,700 |
| 2014/07/28 | 1,691 | 1,733 | 1,685 | 1,731 | +44 | +2.6% | 38,700 |
| 2014/07/25 | 1,675 | 1,692 | 1,675 | 1,687 | +11 | +0.7% | 26,400 |
| 2014/07/24 | 1,682 | 1,696 | 1,674 | 1,676 | -19 | -1.1% | 30,300 |
| 2014/07/23 | 1,685 | 1,712 | 1,684 | 1,695 | -5 | -0.3% | 37,400 |
| 2014/07/22 | 1,669 | 1,714 | 1,669 | 1,700 | +28 | +1.7% | 41,500 |
| 2014/07/18 | 1,685 | 1,685 | 1,650 | 1,672 | -21 | -1.2% | 56,600 |
| 2014/07/17 | 1,710 | 1,727 | 1,693 | 1,693 | -15 | -0.9% | 54,700 |
| 2014/07/16 | 1,736 | 1,748 | 1,701 | 1,708 | -22 | -1.3% | 40,400 |
| 2014/07/15 | 1,759 | 1,773 | 1,720 | 1,730 | -1 | -0.1% | 60,300 |
| 2014/07/14 | 1,681 | 1,731 | 1,679 | 1,731 | +40 | +2.4% | 38,500 |
| 2014/07/11 | 1,710 | 1,720 | 1,683 | 1,691 | -31 | -1.8% | 90,600 |
| 2014/07/10 | 1,722 | 1,730 | 1,718 | 1,722 | -6 | -0.3% | 84,500 |
| 2014/07/09 | 1,740 | 1,740 | 1,720 | 1,728 | -20 | -1.1% | 64,200 |
| 2014/07/08 | 1,741 | 1,759 | 1,717 | 1,748 | +2 | +0.1% | 98,800 |
| 2014/07/07 | 1,761 | 1,768 | 1,745 | 1,746 | -11 | -0.6% | 60,700 |
| 2014/07/04 | 1,784 | 1,789 | 1,756 | 1,757 | -15 | -0.8% | 78,400 |
| 2014/07/03 | 1,782 | 1,793 | 1,770 | 1,772 | -10 | -0.6% | 49,500 |
| 2014/07/02 | 1,795 | 1,800 | 1,781 | 1,782 | +6 | +0.3% | 90,400 |
| 2014/07/01 | 1,800 | 1,824 | 1,772 | 1,776 | -19 | -1.1% | 105,000 |
| 2014/06/30 | 1,755 | 1,808 | 1,732 | 1,795 | +41 | +2.3% | 77,500 |
| 2014/06/27 | 1,734 | 1,759 | 1,719 | 1,754 | +9 | +0.5% | 117,600 |
| 2014/06/26 | 1,785 | 1,785 | 1,736 | 1,745 | -8 | -0.5% | 65,300 |
| 2014/06/25 | 1,820 | 1,821 | 1,741 | 1,753 | -58 | -3.2% | 157,700 |
| 2014/06/24 | 1,820 | 1,835 | 1,771 | 1,811 | -9 | -0.5% | 73,200 |
| 2014/06/23 | 1,770 | 1,847 | 1,756 | 1,820 | +90 | +5.2% | 166,400 |
| 2014/06/20 | 1,774 | 1,786 | 1,712 | 1,730 | -27 | -1.5% | 90,500 |
| 2014/06/19 | 1,750 | 1,860 | 1,740 | 1,757 | +28 | +1.6% | 240,100 |
| 2014/06/18 | 1,700 | 1,737 | 1,695 | 1,729 | +31 | +1.8% | 98,800 |
| 2014/06/17 | 1,721 | 1,733 | 1,691 | 1,698 | -44 | -2.5% | 102,700 |
| 2014/06/16 | 1,751 | 1,784 | 1,734 | 1,742 | +7 | +0.4% | 70,200 |
| 2014/06/13 | 1,690 | 1,746 | 1,690 | 1,735 | +3 | +0.2% | 90,500 |
| 2014/06/12 | 1,762 | 1,762 | 1,690 | 1,732 | -30 | -1.7% | 124,100 |
| 2014/06/11 | 1,755 | 1,799 | 1,741 | 1,762 | +12 | +0.7% | 151,700 |
| 2014/06/10 | 1,813 | 1,837 | 1,740 | 1,750 | -87 | -4.7% | 133,100 |
| 2014/06/09 | 1,930 | 1,938 | 1,830 | 1,837 | -53 | -2.8% | 76,900 |
| 2014/06/06 | 1,850 | 1,911 | 1,830 | 1,890 | +56 | +3.1% | 126,000 |
| 2014/06/05 | 1,800 | 1,835 | 1,787 | 1,834 | +63 | +3.6% | 89,600 |
| 2014/06/04 | 1,745 | 1,775 | 1,709 | 1,771 | +32 | +1.8% | 78,800 |
| 2014/06/03 | 1,720 | 1,756 | 1,708 | 1,739 | +39 | +2.3% | 72,700 |
2501～
2550
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 | 462,500円 | +6.9% | +13.6% | 3.03% | 12.49倍 | 1.34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 | 325,000円 | +14.3% | +4.8% | 6.00% | 7.31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 | 213,700円 | +5.3% | +13.8% | 3.46% | 10.83倍 | 0.97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 | 137,600円 | +7.2% | +8.7% | 3.71% | 10.09倍 | 1.16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 | 233,700円 | +23.4% | +9.2% | 4.92% | 7.87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
