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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 4,215 | 4,280 | 4,195 | 4,225 | +70 | +1.7% | 36,000 |
| 2019/04/16 | 4,125 | 4,160 | 4,070 | 4,155 | +30 | +0.7% | 26,100 |
| 2019/04/15 | 3,955 | 4,125 | 3,955 | 4,125 | +180 | +4.6% | 51,800 |
| 2019/04/12 | 4,040 | 4,060 | 3,925 | 3,945 | -105 | -2.6% | 26,700 |
| 2019/04/11 | 4,050 | 4,130 | 4,035 | 4,050 | -40 | -1% | 27,800 |
| 2019/04/10 | 4,025 | 4,100 | 3,965 | 4,090 | -5 | -0.1% | 32,600 |
| 2019/04/09 | 4,040 | 4,095 | 3,970 | 4,095 | +5 | +0.1% | 41,000 |
| 2019/04/08 | 4,100 | 4,135 | 4,055 | 4,090 | +65 | +1.6% | 33,600 |
| 2019/04/05 | 4,020 | 4,025 | 3,960 | 4,025 | +15 | +0.4% | 30,700 |
| 2019/04/04 | 4,090 | 4,090 | 4,000 | 4,010 | -80 | -2% | 25,000 |
| 2019/04/03 | 3,830 | 4,095 | 3,830 | 4,090 | +195 | +5% | 40,100 |
| 2019/04/02 | 3,850 | 3,935 | 3,850 | 3,895 | +90 | +2.4% | 31,100 |
| 2019/04/01 | 3,725 | 3,860 | 3,725 | 3,805 | +20 | +0.5% | 49,600 |
| 2019/03/29 | 3,840 | 3,840 | 3,690 | 3,785 | +5 | +0.1% | 48,700 |
| 2019/03/28 | 3,795 | 3,795 | 3,675 | 3,780 | -15 | -0.4% | 49,100 |
| 2019/03/27 | 3,800 | 3,805 | 3,700 | 3,795 | ±0 | ±0% | 31,800 |
| 2019/03/26 | 3,780 | 3,840 | 3,760 | 3,795 | +15 | +0.4% | 35,700 |
| 2019/03/25 | 3,850 | 3,850 | 3,740 | 3,780 | -190 | -4.8% | 24,700 |
| 2019/03/22 | 3,885 | 3,975 | 3,885 | 3,970 | +105 | +2.7% | 32,000 |
| 2019/03/20 | 3,865 | 3,890 | 3,815 | 3,865 | +45 | +1.2% | 34,900 |
| 2019/03/19 | 3,770 | 3,840 | 3,690 | 3,820 | +45 | +1.2% | 29,000 |
| 2019/03/18 | 3,790 | 3,815 | 3,740 | 3,775 | +50 | +1.3% | 20,000 |
| 2019/03/15 | 3,705 | 3,800 | 3,705 | 3,725 | +20 | +0.5% | 35,300 |
| 2019/03/14 | 3,695 | 3,760 | 3,680 | 3,705 | +40 | +1.1% | 38,200 |
| 2019/03/13 | 3,800 | 3,820 | 3,655 | 3,665 | -135 | -3.6% | 31,200 |
| 2019/03/12 | 3,825 | 3,895 | 3,770 | 3,800 | +25 | +0.7% | 34,900 |
| 2019/03/11 | 3,800 | 3,805 | 3,710 | 3,775 | -55 | -1.4% | 39,700 |
| 2019/03/08 | 3,935 | 3,935 | 3,805 | 3,830 | -215 | -5.3% | 32,100 |
| 2019/03/07 | 4,045 | 4,050 | 3,980 | 4,045 | ±0 | ±0% | 28,600 |
| 2019/03/06 | 3,950 | 4,055 | 3,890 | 4,045 | +25 | +0.6% | 34,100 |
| 2019/03/05 | 4,065 | 4,065 | 3,960 | 4,020 | -95 | -2.3% | 29,800 |
| 2019/03/04 | 4,075 | 4,115 | 4,005 | 4,115 | +130 | +3.3% | 38,600 |
| 2019/03/01 | 4,010 | 4,040 | 3,890 | 3,985 | -20 | -0.5% | 31,200 |
| 2019/02/28 | 4,080 | 4,080 | 3,990 | 4,005 | -120 | -2.9% | 45,700 |
| 2019/02/27 | 4,110 | 4,145 | 4,045 | 4,125 | +20 | +0.5% | 40,800 |
| 2019/02/26 | 4,140 | 4,145 | 4,045 | 4,105 | ±0 | ±0% | 33,100 |
| 2019/02/25 | 3,990 | 4,105 | 3,895 | 4,105 | +140 | +3.5% | 49,500 |
| 2019/02/22 | 4,020 | 4,090 | 3,865 | 3,965 | -25 | -0.6% | 29,500 |
| 2019/02/21 | 4,090 | 4,170 | 3,990 | 3,990 | -55 | -1.4% | 29,500 |
| 2019/02/20 | 4,045 | 4,075 | 3,990 | 4,045 | +95 | +2.4% | 25,100 |
| 2019/02/19 | 3,915 | 3,985 | 3,850 | 3,950 | -60 | -1.5% | 34,200 |
| 2019/02/18 | 3,900 | 4,070 | 3,840 | 4,010 | +190 | +5% | 69,900 |
| 2019/02/15 | 3,740 | 3,925 | 3,705 | 3,820 | -45 | -1.2% | 42,500 |
| 2019/02/14 | 3,670 | 3,875 | 3,660 | 3,865 | +330 | +9.3% | 72,500 |
| 2019/02/13 | 3,380 | 3,775 | 3,355 | 3,535 | +225 | +6.8% | 158,600 |
| 2019/02/12 | 3,335 | 3,445 | 3,125 | 3,310 | -445 | -11.9% | 226,800 |
| 2019/02/08 | 3,935 | 3,940 | 3,730 | 3,755 | -130 | -3.3% | 54,300 |
| 2019/02/07 | 3,865 | 3,940 | 3,760 | 3,885 | +20 | +0.5% | 30,000 |
| 2019/02/06 | 3,810 | 3,915 | 3,810 | 3,865 | +55 | +1.4% | 24,400 |
| 2019/02/05 | 3,810 | 3,860 | 3,735 | 3,810 | -25 | -0.7% | 32,600 |
1551～
1600
件表示中 / 7022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 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| イーグル | 249,000円 | +1.7% | +20.6% | 4.42% | 12.27倍 | 0.99倍 |
|
ＮＯＫ系列。メカニカルシール、特殊バルブの大手。自動車向け中心に船舶用や航空機用も |
| 野村マイクロ | 294,300円 | -37.7% | -61.3% | 2.38% | 29.04倍 | 3.06倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 芝浦機械 | 431,000円 | -16.8% | -64.5% | 3.25% | 30.88倍 | 0.87倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| ツガミ | 220,100円 | -3.2% | -17.8% | 2.91% | 12.05倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
