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 |
|---|---|---|---|---|---|---|---|
| 1997/09/12 | 1,260 | 1,360 | 1,250 | 1,360 | +120 | +9.7% | 34,000 |
| 1997/09/11 | 1,160 | 1,250 | 1,150 | 1,240 | +90 | +7.8% | 23,000 |
| 1997/09/10 | 1,120 | 1,170 | 1,120 | 1,150 | +40 | +3.6% | 23,000 |
| 1997/09/09 | 1,060 | 1,140 | 1,060 | 1,110 | +70 | +6.7% | 48,000 |
| 1997/09/08 | 1,020 | 1,040 | 1,020 | 1,040 | +40 | +4% | 2,000 |
| 1997/09/05 | 999 | 1,010 | 990 | 1,000 | -40 | -3.8% | 71,000 |
| 1997/09/04 | 1,050 | 1,050 | 1,000 | 1,040 | -10 | -1% | 38,000 |
| 1997/09/03 | 1,070 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 29,000 |
| 1997/09/02 | 1,100 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 7,000 |
| 1997/09/01 | 1,050 | 1,070 | 1,030 | 1,070 | ±0 | ±0% | 11,000 |
| 1997/08/29 | 1,120 | 1,120 | 1,070 | 1,070 | -100 | -8.5% | 42,000 |
| 1997/08/28 | 1,200 | 1,200 | 1,150 | 1,170 | -60 | -4.9% | 31,000 |
| 1997/08/27 | 1,260 | 1,260 | 1,230 | 1,230 | -50 | -3.9% | 6,000 |
| 1997/08/26 | 1,310 | 1,310 | 1,260 | 1,280 | -30 | -2.3% | 4,000 |
| 1997/08/25 | 1,310 | 1,310 | 1,300 | 1,310 | - | - | 13,000 |
| 1997/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/21 | 1,340 | 1,340 | 1,320 | 1,340 | ±0 | ±0% | 4,000 |
| 1997/08/20 | 1,400 | 1,400 | 1,340 | 1,340 | -50 | -3.6% | 9,000 |
| 1997/08/19 | 1,360 | 1,390 | 1,350 | 1,390 | +90 | +6.9% | 5,000 |
| 1997/08/18 | 1,350 | 1,350 | 1,280 | 1,300 | -100 | -7.1% | 13,000 |
| 1997/08/15 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 7,000 |
| 1997/08/14 | 1,370 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 2,000 |
| 1997/08/13 | 1,380 | 1,380 | 1,370 | 1,370 | - | - | 2,000 |
| 1997/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/11 | 1,400 | 1,400 | 1,400 | 1,400 | -30 | -2.1% | 1,000 |
| 1997/08/08 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 2,000 |
| 1997/08/07 | 1,450 | 1,450 | 1,450 | 1,450 | +30 | +2.1% | 3,000 |
| 1997/08/06 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 7,000 |
| 1997/08/05 | 1,430 | 1,430 | 1,420 | 1,420 | -10 | -0.7% | 4,000 |
| 1997/08/04 | 1,480 | 1,480 | 1,430 | 1,430 | -70 | -4.7% | 2,000 |
| 1997/08/01 | 1,460 | 1,500 | 1,450 | 1,500 | - | - | 5,000 |
| 1997/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/30 | 1,490 | 1,490 | 1,460 | 1,460 | ±0 | ±0% | 5,000 |
| 1997/07/29 | 1,530 | 1,530 | 1,460 | 1,460 | - | - | 7,000 |
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,410 | 1,410 | 1,410 | 1,410 | +10 | +0.7% | 2,000 |
| 1997/07/24 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
| 1997/07/23 | 1,410 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 9,000 |
| 1997/07/22 | 1,450 | 1,450 | 1,400 | 1,400 | -40 | -2.8% | 13,000 |
| 1997/07/18 | 1,470 | 1,470 | 1,430 | 1,440 | -40 | -2.7% | 46,000 |
| 1997/07/17 | 1,500 | 1,510 | 1,480 | 1,480 | -30 | -2% | 32,000 |
| 1997/07/16 | 1,520 | 1,520 | 1,510 | 1,510 | -40 | -2.6% | 4,000 |
| 1997/07/15 | 1,580 | 1,580 | 1,550 | 1,550 | -40 | -2.5% | 10,000 |
| 1997/07/14 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 5,000 |
| 1997/07/11 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 7,000 |
| 1997/07/10 | 1,630 | 1,650 | 1,610 | 1,610 | -40 | -2.4% | 13,000 |
| 1997/07/09 | 1,640 | 1,650 | 1,640 | 1,650 | +50 | +3.1% | 6,000 |
| 1997/07/08 | 1,650 | 1,660 | 1,600 | 1,600 | -50 | -3% | 13,000 |
| 1997/07/07 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 12,000 |
| 1997/07/04 | 1,680 | 1,720 | 1,660 | 1,700 | +20 | +1.2% | 105,000 |
6801～
6850
件表示中 / 6973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 | 595,000円 | +11.5% | +13.6% | 2.69% | 14.05倍 | 1.62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 |
| 鶴見製 | 364,000円 | +4.3% | +2.9% | 1.48% | 11.54倍 | 0.93倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 月島ＨＤ | 206,500円 | +3.4% | +2.4% | 3.97% | 11.81倍 | 0.95倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| やまびこ | 205,200円 | +1.3% | -18.7% | 4.39% | 6.70倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 365,500円 | -0.8% | -10.2% | 2.87% | 11.82倍 | 1.15倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
