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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/06/02 | 1,655 | 1,720 | 1,654 | 1,700 | +51 | +3.1% | 39,200 |
| 2014/05/30 | 1,656 | 1,694 | 1,643 | 1,649 | +13 | +0.8% | 37,900 |
| 2014/05/29 | 1,695 | 1,695 | 1,625 | 1,636 | -54 | -3.2% | 104,000 |
| 2014/05/28 | 1,624 | 1,698 | 1,593 | 1,690 | +83 | +5.2% | 118,600 |
| 2014/05/27 | 1,644 | 1,648 | 1,596 | 1,607 | -45 | -2.7% | 84,100 |
| 2014/05/26 | 1,608 | 1,655 | 1,608 | 1,652 | +25 | +1.5% | 65,800 |
| 2014/05/23 | 1,591 | 1,645 | 1,570 | 1,627 | +22 | +1.4% | 68,000 |
| 2014/05/22 | 1,592 | 1,661 | 1,587 | 1,605 | +53 | +3.4% | 65,700 |
| 2014/05/21 | 1,544 | 1,580 | 1,520 | 1,552 | -32 | -2% | 67,000 |
| 2014/05/20 | 1,595 | 1,616 | 1,549 | 1,584 | +24 | +1.5% | 60,100 |
| 2014/05/19 | 1,629 | 1,664 | 1,557 | 1,560 | -71 | -4.4% | 83,300 |
| 2014/05/16 | 1,616 | 1,646 | 1,588 | 1,631 | +14 | +0.9% | 78,300 |
| 2014/05/15 | 1,596 | 1,625 | 1,559 | 1,617 | +3 | +0.2% | 69,000 |
| 2014/05/14 | 1,601 | 1,639 | 1,553 | 1,614 | -13 | -0.8% | 168,100 |
| 2014/05/13 | 1,725 | 1,732 | 1,615 | 1,627 | -98 | -5.7% | 158,000 |
| 2014/05/12 | 1,658 | 1,743 | 1,641 | 1,725 | +57 | +3.4% | 93,300 |
| 2014/05/09 | 1,626 | 1,677 | 1,616 | 1,668 | +42 | +2.6% | 49,900 |
| 2014/05/08 | 1,692 | 1,700 | 1,626 | 1,626 | -50 | -3% | 43,200 |
| 2014/05/07 | 1,699 | 1,700 | 1,657 | 1,676 | -24 | -1.4% | 45,700 |
| 2014/05/02 | 1,712 | 1,746 | 1,690 | 1,700 | -45 | -2.6% | 70,100 |
| 2014/05/01 | 1,664 | 1,764 | 1,644 | 1,745 | +118 | +7.3% | 104,900 |
| 2014/04/30 | 1,630 | 1,653 | 1,600 | 1,627 | +17 | +1.1% | 59,200 |
| 2014/04/28 | 1,650 | 1,650 | 1,569 | 1,610 | -46 | -2.8% | 88,200 |
| 2014/04/25 | 1,662 | 1,700 | 1,650 | 1,656 | -12 | -0.7% | 39,900 |
| 2014/04/24 | 1,717 | 1,744 | 1,658 | 1,668 | -77 | -4.4% | 78,000 |
| 2014/04/23 | 1,652 | 1,750 | 1,650 | 1,745 | +93 | +5.6% | 91,200 |
| 2014/04/22 | 1,682 | 1,749 | 1,650 | 1,652 | -48 | -2.8% | 186,600 |
| 2014/04/21 | 1,733 | 1,774 | 1,667 | 1,700 | -15 | -0.9% | 135,500 |
| 2014/04/18 | 1,655 | 1,729 | 1,621 | 1,715 | +43 | +2.6% | 149,800 |
| 2014/04/17 | 1,543 | 1,685 | 1,543 | 1,672 | +130 | +8.4% | 198,300 |
| 2014/04/16 | 1,444 | 1,575 | 1,444 | 1,542 | +109 | +7.6% | 146,600 |
| 2014/04/15 | 1,507 | 1,523 | 1,430 | 1,433 | -73 | -4.8% | 174,800 |
| 2014/04/14 | 1,510 | 1,548 | 1,505 | 1,506 | -29 | -1.9% | 60,700 |
| 2014/04/11 | 1,500 | 1,550 | 1,473 | 1,535 | +22 | +1.5% | 166,000 |
| 2014/04/10 | 1,580 | 1,597 | 1,507 | 1,513 | -20 | -1.3% | 146,800 |
| 2014/04/09 | 1,568 | 1,575 | 1,525 | 1,533 | -89 | -5.5% | 230,200 |
| 2014/04/08 | 1,670 | 1,685 | 1,621 | 1,622 | -48 | -2.9% | 146,700 |
2551～
2600
件表示中 / 6839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 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49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 |
| オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ＴＰＲ | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67倍 | 0.49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 |
| 不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39倍 | 0.43倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| オイレス工 | 237,500円 | -1.6% | -15.3% | 3.16% | 16.04倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
