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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,665 | 3,755 | 3,575 | 3,700 | +45 | +1.2% | 49,800 |
| 2018/11/14 | 3,820 | 3,835 | 3,640 | 3,655 | -115 | -3.1% | 42,500 |
| 2018/11/13 | 3,915 | 3,925 | 3,650 | 3,770 | -355 | -8.6% | 111,100 |
| 2018/11/12 | 4,025 | 4,165 | 3,620 | 4,125 | +100 | +2.5% | 153,700 |
| 2018/11/09 | 4,090 | 4,090 | 3,965 | 4,025 | -110 | -2.7% | 49,000 |
| 2018/11/08 | 4,115 | 4,190 | 4,105 | 4,135 | +20 | +0.5% | 40,300 |
| 2018/11/07 | 3,960 | 4,170 | 3,940 | 4,115 | +155 | +3.9% | 87,000 |
| 2018/11/06 | 3,985 | 3,995 | 3,930 | 3,960 | -5 | -0.1% | 31,000 |
| 2018/11/05 | 3,970 | 4,025 | 3,910 | 3,965 | -10 | -0.3% | 49,400 |
| 2018/11/02 | 3,755 | 3,990 | 3,755 | 3,975 | +190 | +5% | 78,900 |
| 2018/11/01 | 3,720 | 3,835 | 3,695 | 3,785 | -5 | -0.1% | 53,700 |
| 2018/10/31 | 3,680 | 3,795 | 3,605 | 3,790 | +215 | +6% | 66,000 |
| 2018/10/30 | 3,380 | 3,620 | 3,380 | 3,575 | +180 | +5.3% | 91,600 |
| 2018/10/29 | 3,400 | 3,490 | 3,325 | 3,395 | -55 | -1.6% | 80,500 |
| 2018/10/26 | 3,560 | 3,610 | 3,395 | 3,450 | +30 | +0.9% | 112,700 |
| 2018/10/25 | 3,680 | 3,690 | 3,415 | 3,420 | -345 | -9.2% | 68,500 |
| 2018/10/24 | 3,775 | 3,835 | 3,750 | 3,765 | +25 | +0.7% | 35,000 |
| 2018/10/23 | 3,800 | 3,835 | 3,735 | 3,740 | -130 | -3.4% | 30,400 |
| 2018/10/22 | 3,800 | 3,905 | 3,750 | 3,870 | +15 | +0.4% | 29,300 |
| 2018/10/19 | 3,870 | 3,870 | 3,740 | 3,855 | +25 | +0.7% | 47,700 |
| 2018/10/18 | 3,975 | 3,980 | 3,815 | 3,830 | -175 | -4.4% | 57,700 |
| 2018/10/17 | 3,900 | 4,070 | 3,900 | 4,005 | +175 | +4.6% | 66,600 |
| 2018/10/16 | 3,885 | 3,905 | 3,780 | 3,830 | -90 | -2.3% | 76,700 |
| 2018/10/15 | 3,970 | 3,990 | 3,870 | 3,920 | -50 | -1.3% | 35,000 |
| 2018/10/12 | 3,820 | 4,035 | 3,780 | 3,970 | +10 | +0.3% | 86,400 |
| 2018/10/11 | 3,985 | 3,990 | 3,800 | 3,960 | -130 | -3.2% | 70,400 |
| 2018/10/10 | 4,135 | 4,185 | 4,055 | 4,090 | +40 | +1% | 35,800 |
| 2018/10/09 | 4,200 | 4,225 | 4,035 | 4,050 | -220 | -5.2% | 93,200 |
| 2018/10/05 | 4,400 | 4,430 | 4,170 | 4,270 | -230 | -5.1% | 103,300 |
| 2018/10/04 | 4,545 | 4,545 | 4,405 | 4,500 | +25 | +0.6% | 63,900 |
| 2018/10/03 | 4,705 | 4,705 | 4,425 | 4,475 | -230 | -4.9% | 90,900 |
| 2018/10/02 | 4,700 | 4,815 | 4,670 | 4,705 | ±0 | ±0% | 42,200 |
| 2018/10/01 | 4,755 | 4,780 | 4,670 | 4,705 | -55 | -1.2% | 37,600 |
| 2018/09/28 | 4,695 | 4,845 | 4,650 | 4,760 | +135 | +2.9% | 47,200 |
| 2018/09/27 | 4,780 | 4,815 | 4,615 | 4,625 | -150 | -3.1% | 59,200 |
| 2018/09/26 | 4,695 | 4,830 | 4,685 | 4,775 | -50 | -1% | 65,100 |
| 2018/09/25 | 4,670 | 4,960 | 4,585 | 4,825 | +165 | +3.5% | 113,400 |
| 2018/09/21 | 4,785 | 4,860 | 4,615 | 4,660 | -195 | -4% | 137,700 |
| 2018/09/20 | 4,890 | 4,940 | 4,800 | 4,855 | -105 | -2.1% | 55,000 |
| 2018/09/19 | 4,960 | 5,060 | 4,880 | 4,960 | +35 | +0.7% | 55,200 |
| 2018/09/18 | 4,785 | 4,945 | 4,710 | 4,925 | +190 | +4% | 60,600 |
| 2018/09/14 | 4,775 | 4,810 | 4,705 | 4,735 | +25 | +0.5% | 39,600 |
| 2018/09/13 | 4,635 | 4,760 | 4,590 | 4,710 | +110 | +2.4% | 63,900 |
| 2018/09/12 | 4,620 | 4,640 | 4,480 | 4,600 | +50 | +1.1% | 37,200 |
| 2018/09/11 | 4,680 | 4,705 | 4,465 | 4,550 | -190 | -4% | 77,700 |
| 2018/09/10 | 4,650 | 4,785 | 4,650 | 4,740 | +40 | +0.9% | 36,500 |
| 2018/09/07 | 4,745 | 4,770 | 4,670 | 4,700 | -80 | -1.7% | 25,200 |
| 2018/09/06 | 4,800 | 4,900 | 4,750 | 4,780 | -50 | -1% | 30,700 |
| 2018/09/05 | 4,805 | 4,870 | 4,755 | 4,830 | -5 | -0.1% | 46,800 |
| 2018/09/04 | 4,900 | 4,920 | 4,835 | 4,835 | -110 | -2.2% | 44,700 |
1651～
1700
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 | 249,200円 | +1.7% | +20.6% | 4.41% | 12.28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 | 291,400円 | -37.7% | -61.3% | 2.40% | 28.75倍 | 3.03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 | 429,500円 | -16.8% | -64.5% | 3.26% | 30.77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 | 218,600円 | -3.2% | -17.8% | 2.93% | 11.97倍 | 1.64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
