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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 3,840 | 3,850 | 3,720 | 3,815 | -45 | -1.2% | 60,200 |
| 2017/06/16 | 3,750 | 3,860 | 3,715 | 3,860 | +120 | +3.2% | 91,400 |
| 2017/06/15 | 3,805 | 3,810 | 3,710 | 3,740 | -65 | -1.7% | 96,400 |
| 2017/06/14 | 3,730 | 3,845 | 3,730 | 3,805 | +80 | +2.1% | 149,000 |
| 2017/06/13 | 3,635 | 3,745 | 3,615 | 3,725 | +95 | +2.6% | 105,900 |
| 2017/06/12 | 3,575 | 3,645 | 3,500 | 3,630 | +85 | +2.4% | 91,500 |
| 2017/06/09 | 3,465 | 3,545 | 3,445 | 3,545 | +80 | +2.3% | 42,700 |
| 2017/06/08 | 3,500 | 3,525 | 3,460 | 3,465 | -15 | -0.4% | 28,800 |
| 2017/06/07 | 3,375 | 3,505 | 3,370 | 3,480 | +75 | +2.2% | 32,400 |
| 2017/06/06 | 3,510 | 3,510 | 3,390 | 3,405 | -115 | -3.3% | 43,600 |
| 2017/06/05 | 3,470 | 3,560 | 3,470 | 3,520 | +25 | +0.7% | 36,500 |
| 2017/06/02 | 3,490 | 3,565 | 3,465 | 3,495 | -15 | -0.4% | 89,000 |
| 2017/06/01 | 3,475 | 3,595 | 3,475 | 3,510 | +35 | +1% | 111,400 |
| 2017/05/31 | 3,320 | 3,510 | 3,300 | 3,475 | +175 | +5.3% | 125,400 |
| 2017/05/30 | 3,300 | 3,325 | 3,255 | 3,300 | +50 | +1.5% | 70,800 |
| 2017/05/29 | 3,250 | 3,325 | 3,235 | 3,250 | -35 | -1.1% | 57,300 |
| 2017/05/26 | 3,295 | 3,295 | 3,230 | 3,285 | -20 | -0.6% | 39,400 |
| 2017/05/25 | 3,285 | 3,310 | 3,235 | 3,305 | -25 | -0.8% | 57,100 |
| 2017/05/24 | 3,335 | 3,390 | 3,315 | 3,330 | +40 | +1.2% | 61,200 |
| 2017/05/23 | 3,295 | 3,320 | 3,265 | 3,290 | -5 | -0.2% | 37,000 |
| 2017/05/22 | 3,305 | 3,340 | 3,270 | 3,295 | -10 | -0.3% | 29,700 |
| 2017/05/19 | 3,280 | 3,315 | 3,245 | 3,305 | -5 | -0.2% | 60,000 |
| 2017/05/18 | 3,305 | 3,355 | 3,260 | 3,310 | -90 | -2.6% | 88,400 |
| 2017/05/17 | 3,325 | 3,470 | 3,315 | 3,400 | +55 | +1.6% | 87,900 |
| 2017/05/16 | 3,385 | 3,425 | 3,315 | 3,345 | -110 | -3.2% | 93,400 |
| 2017/05/15 | 3,390 | 3,455 | 3,375 | 3,455 | +5 | +0.1% | 76,500 |
| 2017/05/12 | 3,435 | 3,495 | 3,390 | 3,450 | -25 | -0.7% | 89,600 |
| 2017/05/11 | 3,440 | 3,485 | 3,390 | 3,475 | +45 | +1.3% | 196,200 |
| 2017/05/10 | 3,080 | 3,440 | 3,075 | 3,430 | +491 | +16.7% | 405,700 |
| 2017/05/09 | 2,960 | 2,965 | 2,935 | 2,939 | -7 | -0.2% | 28,700 |
| 2017/05/08 | 2,920 | 2,969 | 2,919 | 2,946 | +26 | +0.9% | 64,200 |
| 2017/05/02 | 2,869 | 2,938 | 2,869 | 2,920 | +34 | +1.2% | 48,800 |
| 2017/05/01 | 2,864 | 2,896 | 2,853 | 2,886 | +22 | +0.8% | 35,600 |
| 2017/04/28 | 2,893 | 2,900 | 2,860 | 2,864 | -29 | -1% | 26,400 |
| 2017/04/27 | 2,870 | 2,910 | 2,832 | 2,893 | +15 | +0.5% | 58,200 |
| 2017/04/26 | 2,820 | 2,896 | 2,820 | 2,878 | +87 | +3.1% | 62,100 |
| 2017/04/25 | 2,745 | 2,809 | 2,714 | 2,791 | +51 | +1.9% | 43,400 |
| 2017/04/24 | 2,753 | 2,799 | 2,717 | 2,740 | +26 | +1% | 56,800 |
| 2017/04/21 | 2,644 | 2,739 | 2,639 | 2,714 | +120 | +4.6% | 85,000 |
| 2017/04/20 | 2,520 | 2,606 | 2,520 | 2,594 | +68 | +2.7% | 64,700 |
| 2017/04/19 | 2,504 | 2,551 | 2,504 | 2,526 | +8 | +0.3% | 34,000 |
| 2017/04/18 | 2,523 | 2,555 | 2,503 | 2,518 | +18 | +0.7% | 29,200 |
| 2017/04/17 | 2,490 | 2,512 | 2,481 | 2,500 | -3 | -0.1% | 25,600 |
| 2017/04/14 | 2,500 | 2,533 | 2,498 | 2,503 | -41 | -1.6% | 34,000 |
| 2017/04/13 | 2,545 | 2,551 | 2,496 | 2,544 | -51 | -2% | 52,000 |
| 2017/04/12 | 2,582 | 2,605 | 2,537 | 2,595 | -37 | -1.4% | 51,000 |
| 2017/04/11 | 2,650 | 2,668 | 2,630 | 2,632 | -46 | -1.7% | 48,700 |
| 2017/04/10 | 2,673 | 2,684 | 2,623 | 2,678 | +52 | +2% | 49,100 |
| 2017/04/07 | 2,648 | 2,674 | 2,585 | 2,626 | +11 | +0.4% | 32,000 |
| 2017/04/06 | 2,734 | 2,744 | 2,615 | 2,615 | -129 | -4.7% | 102,100 |
2001～
2050
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
