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 |
---|---|---|---|---|---|---|---|
2018/02/27 | 7,880 | 8,020 | 7,830 | 7,850 | -110 | -1.4% | 27,000 |
2018/02/26 | 8,120 | 8,130 | 7,910 | 7,960 | -60 | -0.7% | 65,500 |
2018/02/23 | 8,050 | 8,150 | 7,980 | 8,020 | +100 | +1.3% | 55,800 |
2018/02/22 | 7,760 | 7,980 | 7,750 | 7,920 | +150 | +1.9% | 65,800 |
2018/02/21 | 7,430 | 7,850 | 7,420 | 7,770 | +300 | +4% | 76,800 |
2018/02/20 | 7,320 | 7,570 | 7,310 | 7,470 | +80 | +1.1% | 51,000 |
2018/02/19 | 7,170 | 7,410 | 7,110 | 7,390 | +350 | +5% | 37,800 |
2018/02/16 | 7,070 | 7,220 | 7,020 | 7,040 | -40 | -0.6% | 48,800 |
2018/02/15 | 6,770 | 7,180 | 6,740 | 7,080 | +490 | +7.4% | 100,300 |
2018/02/14 | 7,050 | 7,250 | 6,590 | 6,590 | -380 | -5.5% | 130,100 |
2018/02/13 | 7,390 | 7,430 | 6,970 | 6,970 | -310 | -4.3% | 111,500 |
2018/02/09 | 7,330 | 7,700 | 7,080 | 7,280 | -200 | -2.7% | 188,800 |
2018/02/08 | 7,230 | 7,480 | 7,130 | 7,480 | +1,000 | +15.4% | 137,800 |
2018/02/07 | 7,020 | 7,040 | 6,480 | 6,480 | -40 | -0.6% | 66,500 |
2018/02/06 | 6,670 | 6,840 | 6,350 | 6,520 | -500 | -7.1% | 138,500 |
2018/02/05 | 7,360 | 7,400 | 7,000 | 7,020 | -540 | -7.1% | 90,100 |
2018/02/02 | 7,580 | 7,610 | 7,410 | 7,560 | +50 | +0.7% | 63,200 |
2018/02/01 | 7,190 | 7,520 | 7,190 | 7,510 | +320 | +4.5% | 60,300 |
2018/01/31 | 7,140 | 7,280 | 7,100 | 7,190 | -40 | -0.6% | 52,200 |
2018/01/30 | 7,280 | 7,490 | 7,150 | 7,230 | -80 | -1.1% | 54,900 |
2018/01/29 | 7,130 | 7,320 | 7,120 | 7,310 | +180 | +2.5% | 38,500 |
2018/01/26 | 7,210 | 7,290 | 7,120 | 7,130 | -140 | -1.9% | 54,800 |
2018/01/25 | 7,260 | 7,390 | 7,190 | 7,270 | -60 | -0.8% | 67,300 |
2018/01/24 | 7,480 | 7,490 | 7,270 | 7,330 | -150 | -2% | 34,600 |
2018/01/23 | 7,620 | 7,750 | 7,410 | 7,480 | -130 | -1.7% | 78,400 |
2018/01/22 | 7,620 | 7,650 | 7,480 | 7,610 | ±0 | ±0% | 52,000 |
2018/01/19 | 7,350 | 7,620 | 7,260 | 7,610 | +380 | +5.3% | 97,000 |
2018/01/18 | 7,350 | 7,420 | 7,230 | 7,230 | ±0 | ±0% | 41,900 |
2018/01/17 | 7,220 | 7,310 | 7,170 | 7,230 | -50 | -0.7% | 48,700 |
2018/01/16 | 7,350 | 7,380 | 7,200 | 7,280 | -120 | -1.6% | 53,200 |
2018/01/15 | 7,500 | 7,510 | 7,340 | 7,400 | -60 | -0.8% | 40,100 |
2018/01/12 | 7,200 | 7,540 | 7,200 | 7,460 | +300 | +4.2% | 86,900 |
2018/01/11 | 7,200 | 7,270 | 7,140 | 7,160 | -80 | -1.1% | 35,600 |
2018/01/10 | 7,310 | 7,310 | 7,090 | 7,240 | -90 | -1.2% | 55,300 |
2018/01/09 | 6,980 | 7,340 | 6,980 | 7,330 | +380 | +5.5% | 79,900 |
2018/01/05 | 6,940 | 7,120 | 6,900 | 6,950 | +10 | +0.1% | 57,600 |
2018/01/04 | 6,980 | 6,980 | 6,880 | 6,940 | +50 | +0.7% | 25,200 |
2017/12/29 | 6,930 | 6,940 | 6,850 | 6,890 | -40 | -0.6% | 36,900 |
2017/12/28 | 6,800 | 7,010 | 6,800 | 6,930 | +170 | +2.5% | 56,700 |
2017/12/27 | 6,910 | 6,930 | 6,730 | 6,760 | -130 | -1.9% | 47,000 |
2017/12/26 | 6,890 | 7,060 | 6,870 | 6,890 | +40 | +0.6% | 59,700 |
2017/12/25 | 6,850 | 6,890 | 6,780 | 6,850 | -10 | -0.1% | 30,000 |
2017/12/22 | 6,890 | 6,920 | 6,810 | 6,860 | -30 | -0.4% | 24,900 |
2017/12/21 | 6,880 | 6,900 | 6,790 | 6,890 | +100 | +1.5% | 30,000 |
2017/12/20 | 6,790 | 6,880 | 6,760 | 6,790 | +30 | +0.4% | 29,000 |
2017/12/19 | 6,790 | 6,840 | 6,660 | 6,760 | -110 | -1.6% | 37,800 |
2017/12/18 | 6,900 | 6,950 | 6,700 | 6,870 | -30 | -0.4% | 51,200 |
2017/12/15 | 6,790 | 6,940 | 6,740 | 6,900 | +30 | +0.4% | 86,400 |
2017/12/14 | 6,830 | 6,890 | 6,780 | 6,870 | +30 | +0.4% | 37,200 |
2017/12/13 | 6,910 | 6,920 | 6,750 | 6,840 | -130 | -1.9% | 75,900 |
1801~
1850
件表示中 / 6993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 | 624,000円 | +11.5% | +13.6% | 2.56% | 14.73倍 | 1.69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 |
シンコウ工 | 128,500円 | +1.8% | +0.8% | 3.89% | 12.01倍 | 1.46倍 |
|
セントラル空調機器でシェア4割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
鶴見製 | 380,500円 | +4.3% | +2.9% | 1.42% | 12.03倍 | 0.97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 | 216,400円 | +3.4% | +2.4% | 3.79% | 12.37倍 | 1.00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 | 216,400円 | +1.3% | -18.7% | 4.16% | 7.07倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム