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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,582 | 1,690 | 1,544 | 1,660 | +77 | +4.9% | 161,400 |
| 2013/08/21 | 1,610 | 1,615 | 1,540 | 1,583 | -37 | -2.3% | 85,900 |
| 2013/08/20 | 1,672 | 1,700 | 1,590 | 1,620 | -80 | -4.7% | 123,500 |
| 2013/08/19 | 1,648 | 1,715 | 1,628 | 1,700 | +60 | +3.7% | 145,400 |
| 2013/08/16 | 1,578 | 1,645 | 1,572 | 1,640 | +39 | +2.4% | 80,900 |
| 2013/08/15 | 1,615 | 1,637 | 1,576 | 1,601 | -22 | -1.4% | 126,500 |
| 2013/08/14 | 1,559 | 1,627 | 1,555 | 1,623 | +65 | +4.2% | 141,800 |
| 2013/08/13 | 1,520 | 1,568 | 1,459 | 1,558 | +37 | +2.4% | 166,900 |
| 2013/08/12 | 1,500 | 1,557 | 1,500 | 1,521 | -7 | -0.5% | 164,700 |
| 2013/08/09 | 1,560 | 1,560 | 1,470 | 1,528 | -14 | -0.9% | 75,700 |
| 2013/08/08 | 1,542 | 1,585 | 1,530 | 1,542 | +2 | +0.1% | 196,100 |
| 2013/08/07 | 1,540 | 1,552 | 1,528 | 1,540 | -26 | -1.7% | 132,200 |
| 2013/08/06 | 1,595 | 1,595 | 1,530 | 1,566 | -19 | -1.2% | 119,800 |
| 2013/08/05 | 1,535 | 1,610 | 1,534 | 1,585 | +60 | +3.9% | 118,200 |
| 2013/08/02 | 1,486 | 1,529 | 1,485 | 1,525 | +44 | +3% | 109,000 |
| 2013/08/01 | 1,481 | 1,490 | 1,463 | 1,481 | +7 | +0.5% | 38,900 |
| 2013/07/31 | 1,439 | 1,481 | 1,439 | 1,474 | +22 | +1.5% | 46,800 |
| 2013/07/30 | 1,402 | 1,487 | 1,402 | 1,452 | +45 | +3.2% | 42,200 |
| 2013/07/29 | 1,455 | 1,456 | 1,401 | 1,407 | -68 | -4.6% | 51,400 |
| 2013/07/26 | 1,447 | 1,480 | 1,447 | 1,475 | ±0 | ±0% | 30,900 |
| 2013/07/25 | 1,490 | 1,498 | 1,472 | 1,475 | -22 | -1.5% | 23,600 |
| 2013/07/24 | 1,519 | 1,519 | 1,480 | 1,497 | -20 | -1.3% | 57,600 |
| 2013/07/23 | 1,445 | 1,534 | 1,437 | 1,517 | +67 | +4.6% | 87,900 |
| 2013/07/22 | 1,468 | 1,468 | 1,434 | 1,450 | +10 | +0.7% | 46,800 |
| 2013/07/19 | 1,481 | 1,488 | 1,428 | 1,440 | -23 | -1.6% | 82,500 |
| 2013/07/18 | 1,400 | 1,480 | 1,390 | 1,463 | +53 | +3.8% | 74,000 |
| 2013/07/17 | 1,400 | 1,416 | 1,390 | 1,410 | +9 | +0.6% | 17,700 |
| 2013/07/16 | 1,402 | 1,420 | 1,394 | 1,401 | +22 | +1.6% | 35,200 |
| 2013/07/12 | 1,390 | 1,405 | 1,356 | 1,379 | +19 | +1.4% | 42,600 |
| 2013/07/11 | 1,381 | 1,406 | 1,325 | 1,360 | -51 | -3.6% | 54,900 |
| 2013/07/10 | 1,438 | 1,438 | 1,368 | 1,411 | -2 | -0.1% | 38,100 |
| 2013/07/09 | 1,440 | 1,459 | 1,404 | 1,413 | -13 | -0.9% | 28,200 |
| 2013/07/08 | 1,446 | 1,485 | 1,420 | 1,426 | +6 | +0.4% | 69,200 |
| 2013/07/05 | 1,413 | 1,444 | 1,395 | 1,420 | +16 | +1.1% | 38,400 |
| 2013/07/04 | 1,370 | 1,410 | 1,361 | 1,404 | +27 | +2% | 51,500 |
| 2013/07/03 | 1,347 | 1,390 | 1,332 | 1,377 | +53 | +4% | 84,500 |
| 2013/07/02 | 1,289 | 1,324 | 1,266 | 1,324 | +95 | +7.7% | 40,300 |
| 2013/07/01 | 1,201 | 1,238 | 1,201 | 1,229 | +58 | +5% | 47,900 |
| 2013/06/28 | 1,141 | 1,188 | 1,123 | 1,171 | +80 | +7.3% | 55,600 |
| 2013/06/27 | 1,085 | 1,115 | 1,030 | 1,091 | +10 | +0.9% | 81,500 |
| 2013/06/26 | 1,200 | 1,200 | 1,060 | 1,081 | -96 | -8.2% | 63,500 |
| 2013/06/25 | 1,248 | 1,249 | 1,160 | 1,177 | -78 | -6.2% | 49,500 |
| 2013/06/24 | 1,320 | 1,320 | 1,255 | 1,255 | -5 | -0.4% | 34,700 |
| 2013/06/21 | 1,258 | 1,281 | 1,250 | 1,260 | -49 | -3.7% | 60,200 |
| 2013/06/20 | 1,288 | 1,313 | 1,287 | 1,309 | +7 | +0.5% | 38,900 |
| 2013/06/19 | 1,340 | 1,365 | 1,302 | 1,302 | -9 | -0.7% | 44,900 |
| 2013/06/18 | 1,337 | 1,337 | 1,303 | 1,311 | -23 | -1.7% | 25,600 |
| 2013/06/17 | 1,270 | 1,339 | 1,270 | 1,334 | +10 | +0.8% | 31,400 |
| 2013/06/14 | 1,365 | 1,370 | 1,301 | 1,324 | -11 | -0.8% | 63,800 |
| 2013/06/13 | 1,360 | 1,385 | 1,315 | 1,335 | -65 | -4.6% | 52,400 |
2751～
2800
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
