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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 4,990 | 5,010 | 4,905 | 4,945 | -50 | -1% | 39,000 |
| 2018/08/31 | 4,980 | 5,070 | 4,950 | 4,995 | -85 | -1.7% | 60,200 |
| 2018/08/30 | 4,900 | 5,120 | 4,895 | 5,080 | +260 | +5.4% | 86,500 |
| 2018/08/29 | 4,840 | 4,865 | 4,715 | 4,820 | -5 | -0.1% | 49,700 |
| 2018/08/28 | 4,770 | 4,925 | 4,770 | 4,825 | +130 | +2.8% | 70,200 |
| 2018/08/27 | 4,585 | 4,720 | 4,510 | 4,695 | +110 | +2.4% | 61,100 |
| 2018/08/24 | 4,500 | 4,625 | 4,365 | 4,585 | +30 | +0.7% | 101,000 |
| 2018/08/23 | 4,655 | 4,690 | 4,520 | 4,555 | -120 | -2.6% | 110,100 |
| 2018/08/22 | 4,595 | 4,715 | 4,560 | 4,675 | +75 | +1.6% | 60,000 |
| 2018/08/21 | 4,595 | 4,625 | 4,570 | 4,600 | +65 | +1.4% | 38,000 |
| 2018/08/20 | 4,550 | 4,625 | 4,470 | 4,535 | +65 | +1.5% | 92,400 |
| 2018/08/17 | 4,465 | 4,570 | 4,465 | 4,470 | -15 | -0.3% | 53,900 |
| 2018/08/16 | 4,600 | 4,670 | 4,420 | 4,485 | -160 | -3.4% | 72,700 |
| 2018/08/15 | 4,860 | 4,860 | 4,615 | 4,645 | -235 | -4.8% | 70,100 |
| 2018/08/14 | 4,895 | 4,955 | 4,805 | 4,880 | -25 | -0.5% | 60,600 |
| 2018/08/13 | 4,895 | 4,990 | 4,845 | 4,905 | -40 | -0.8% | 76,300 |
| 2018/08/10 | 5,000 | 5,010 | 4,860 | 4,945 | -50 | -1% | 75,300 |
| 2018/08/09 | 4,865 | 5,080 | 4,835 | 4,995 | +185 | +3.8% | 67,100 |
| 2018/08/08 | 4,710 | 4,875 | 4,615 | 4,810 | +170 | +3.7% | 160,600 |
| 2018/08/07 | 4,800 | 4,900 | 4,500 | 4,640 | -340 | -6.8% | 269,600 |
| 2018/08/06 | 4,980 | 5,040 | 4,980 | 4,980 | -1,000 | -16.7% | 313,800 |
| 2018/08/03 | 6,000 | 6,070 | 5,920 | 5,980 | -50 | -0.8% | 48,300 |
| 2018/08/02 | 6,110 | 6,140 | 6,000 | 6,030 | -80 | -1.3% | 24,200 |
| 2018/08/01 | 6,090 | 6,140 | 5,920 | 6,110 | +90 | +1.5% | 51,200 |
| 2018/07/31 | 6,060 | 6,140 | 5,970 | 6,020 | -70 | -1.1% | 48,700 |
| 2018/07/30 | 6,170 | 6,190 | 6,030 | 6,090 | -140 | -2.2% | 42,400 |
| 2018/07/27 | 6,290 | 6,310 | 6,180 | 6,230 | +20 | +0.3% | 30,700 |
| 2018/07/26 | 6,270 | 6,360 | 6,130 | 6,210 | -40 | -0.6% | 39,200 |
| 2018/07/25 | 6,060 | 6,270 | 6,060 | 6,250 | +200 | +3.3% | 49,200 |
| 2018/07/24 | 6,150 | 6,250 | 5,960 | 6,050 | -20 | -0.3% | 49,100 |
| 2018/07/23 | 5,960 | 6,120 | 5,960 | 6,070 | +140 | +2.4% | 48,900 |
| 2018/07/20 | 5,890 | 5,950 | 5,840 | 5,930 | ±0 | ±0% | 39,200 |
| 2018/07/19 | 5,990 | 6,060 | 5,920 | 5,930 | -70 | -1.2% | 20,300 |
| 2018/07/18 | 5,850 | 6,150 | 5,840 | 6,000 | +150 | +2.6% | 55,400 |
| 2018/07/17 | 5,850 | 6,120 | 5,820 | 5,850 | +10 | +0.2% | 65,800 |
| 2018/07/13 | 5,490 | 5,850 | 5,490 | 5,840 | +330 | +6% | 77,500 |
| 2018/07/12 | 5,500 | 5,580 | 5,340 | 5,510 | -50 | -0.9% | 84,600 |
| 2018/07/11 | 5,710 | 5,710 | 5,500 | 5,560 | -150 | -2.6% | 58,800 |
| 2018/07/10 | 5,840 | 6,050 | 5,700 | 5,710 | -30 | -0.5% | 107,000 |
| 2018/07/09 | 5,650 | 5,770 | 5,440 | 5,740 | +70 | +1.2% | 93,100 |
| 2018/07/06 | 5,690 | 5,690 | 5,490 | 5,670 | -50 | -0.9% | 82,200 |
| 2018/07/05 | 5,880 | 5,960 | 5,600 | 5,720 | -160 | -2.7% | 77,600 |
| 2018/07/04 | 5,590 | 5,880 | 5,540 | 5,880 | +260 | +4.6% | 94,000 |
| 2018/07/03 | 5,590 | 5,650 | 5,540 | 5,620 | +100 | +1.8% | 51,000 |
| 2018/07/02 | 5,570 | 5,610 | 5,490 | 5,520 | -250 | -4.3% | 93,100 |
| 2018/06/29 | 5,720 | 5,790 | 5,650 | 5,770 | +20 | +0.3% | 45,100 |
| 2018/06/28 | 5,800 | 5,840 | 5,740 | 5,750 | -60 | -1% | 26,200 |
| 2018/06/27 | 5,900 | 6,020 | 5,770 | 5,810 | +10 | +0.2% | 38,300 |
| 2018/06/26 | 5,750 | 5,810 | 5,640 | 5,800 | +70 | +1.2% | 45,400 |
| 2018/06/25 | 5,840 | 5,870 | 5,690 | 5,730 | -110 | -1.9% | 63,100 |
1701～
1750
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 | 711,000円 | +16.9% | +31.1% | 2.81% | 14.50倍 | 1.93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 | 248,800円 | +1.7% | +20.6% | 4.42% | 12.26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 | 289,700円 | -37.7% | -61.3% | 2.42% | 28.59倍 | 3.01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 | 430,000円 | -16.8% | -64.5% | 3.26% | 30.81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 | 216,600円 | -3.2% | -17.8% | 2.95% | 11.86倍 | 1.62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
