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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 4,370 | 4,370 | 4,320 | 4,365 | -5 | -0.1% | 25,600 |
| 2017/08/29 | 4,340 | 4,375 | 4,300 | 4,370 | +35 | +0.8% | 13,300 |
| 2017/08/28 | 4,320 | 4,355 | 4,285 | 4,335 | +25 | +0.6% | 33,500 |
| 2017/08/25 | 4,265 | 4,340 | 4,260 | 4,310 | +40 | +0.9% | 16,300 |
| 2017/08/24 | 4,325 | 4,335 | 4,270 | 4,270 | -55 | -1.3% | 36,400 |
| 2017/08/23 | 4,320 | 4,410 | 4,310 | 4,325 | +90 | +2.1% | 46,500 |
| 2017/08/22 | 4,290 | 4,335 | 4,225 | 4,235 | -45 | -1.1% | 21,700 |
| 2017/08/21 | 4,145 | 4,285 | 4,100 | 4,280 | +185 | +4.5% | 58,700 |
| 2017/08/18 | 4,205 | 4,215 | 4,070 | 4,095 | -215 | -5% | 83,900 |
| 2017/08/17 | 4,220 | 4,330 | 4,205 | 4,310 | +80 | +1.9% | 32,200 |
| 2017/08/16 | 4,235 | 4,275 | 4,190 | 4,230 | -55 | -1.3% | 40,100 |
| 2017/08/15 | 4,155 | 4,310 | 4,155 | 4,285 | +140 | +3.4% | 47,400 |
| 2017/08/14 | 4,100 | 4,225 | 4,095 | 4,145 | -20 | -0.5% | 43,400 |
| 2017/08/10 | 4,130 | 4,290 | 4,130 | 4,165 | +35 | +0.8% | 50,200 |
| 2017/08/09 | 4,235 | 4,240 | 4,100 | 4,130 | -160 | -3.7% | 76,100 |
| 2017/08/08 | 4,395 | 4,395 | 4,240 | 4,290 | -95 | -2.2% | 80,300 |
| 2017/08/07 | 4,350 | 4,400 | 4,150 | 4,385 | +245 | +5.9% | 198,700 |
| 2017/08/04 | 3,910 | 4,240 | 3,905 | 4,140 | +295 | +7.7% | 254,300 |
| 2017/08/03 | 3,875 | 3,880 | 3,795 | 3,845 | +5 | +0.1% | 56,200 |
| 2017/08/02 | 3,810 | 3,850 | 3,795 | 3,840 | +40 | +1.1% | 35,200 |
| 2017/08/01 | 3,770 | 3,825 | 3,755 | 3,800 | -5 | -0.1% | 48,500 |
| 2017/07/31 | 3,895 | 3,895 | 3,750 | 3,805 | -90 | -2.3% | 66,000 |
| 2017/07/28 | 3,835 | 3,915 | 3,825 | 3,895 | +60 | +1.6% | 42,100 |
| 2017/07/27 | 3,860 | 3,885 | 3,825 | 3,835 | -20 | -0.5% | 37,000 |
| 2017/07/26 | 3,875 | 3,905 | 3,805 | 3,855 | -5 | -0.1% | 29,800 |
| 2017/07/25 | 3,850 | 3,870 | 3,825 | 3,860 | +10 | +0.3% | 32,700 |
| 2017/07/24 | 3,850 | 3,865 | 3,815 | 3,850 | -55 | -1.4% | 34,100 |
| 2017/07/21 | 3,810 | 3,930 | 3,810 | 3,905 | +80 | +2.1% | 50,700 |
| 2017/07/20 | 3,840 | 3,855 | 3,765 | 3,825 | -40 | -1% | 62,000 |
| 2017/07/19 | 3,900 | 3,910 | 3,845 | 3,865 | -15 | -0.4% | 29,000 |
| 2017/07/18 | 3,905 | 3,975 | 3,850 | 3,880 | +15 | +0.4% | 76,700 |
| 2017/07/14 | 3,850 | 3,890 | 3,770 | 3,865 | -15 | -0.4% | 63,100 |
| 2017/07/13 | 3,920 | 3,935 | 3,865 | 3,880 | -45 | -1.1% | 29,400 |
| 2017/07/12 | 3,940 | 3,940 | 3,890 | 3,925 | -20 | -0.5% | 30,600 |
| 2017/07/11 | 3,900 | 4,015 | 3,875 | 3,945 | +55 | +1.4% | 47,200 |
| 2017/07/10 | 3,820 | 3,930 | 3,820 | 3,890 | +80 | +2.1% | 24,900 |
| 2017/07/07 | 3,775 | 3,835 | 3,775 | 3,810 | ±0 | ±0% | 17,500 |
| 2017/07/06 | 3,760 | 3,840 | 3,760 | 3,810 | +5 | +0.1% | 22,200 |
| 2017/07/05 | 3,720 | 3,810 | 3,720 | 3,805 | +75 | +2% | 41,300 |
| 2017/07/04 | 3,905 | 3,910 | 3,715 | 3,730 | -170 | -4.4% | 66,700 |
| 2017/07/03 | 3,900 | 3,935 | 3,880 | 3,900 | ±0 | ±0% | 48,500 |
| 2017/06/30 | 3,825 | 3,905 | 3,770 | 3,900 | +15 | +0.4% | 61,000 |
| 2017/06/29 | 3,970 | 3,970 | 3,860 | 3,885 | -50 | -1.3% | 53,800 |
| 2017/06/28 | 3,990 | 4,030 | 3,880 | 3,935 | -75 | -1.9% | 64,800 |
| 2017/06/27 | 3,890 | 4,035 | 3,865 | 4,010 | +140 | +3.6% | 62,100 |
| 2017/06/26 | 3,875 | 3,935 | 3,855 | 3,870 | +10 | +0.3% | 28,600 |
| 2017/06/23 | 3,925 | 3,935 | 3,765 | 3,860 | -110 | -2.8% | 117,600 |
| 2017/06/22 | 3,845 | 4,080 | 3,845 | 3,970 | +145 | +3.8% | 131,900 |
| 2017/06/21 | 3,820 | 3,860 | 3,795 | 3,825 | -10 | -0.3% | 38,100 |
| 2017/06/20 | 3,845 | 3,870 | 3,800 | 3,835 | +20 | +0.5% | 36,400 |
1951～
2000
件表示中 / 7023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 | 249,800円 | +1.7% | +20.6% | 4.40% | 12.31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 | 299,500円 | -37.7% | -61.3% | 2.34% | 29.56倍 | 3.11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 | 438,000円 | -16.8% | -64.5% | 3.20% | 31.39倍 | 0.88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 |
| 鶴見製 | 416,500円 | +4.3% | +2.9% | 1.34% | 13.16倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
