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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,248 | 1,249 | 1,160 | 1,177 | -78 | -6.2% | 49,500 |
| 2013/06/24 | 1,320 | 1,320 | 1,255 | 1,255 | -5 | -0.4% | 34,700 |
| 2013/06/21 | 1,258 | 1,281 | 1,250 | 1,260 | -49 | -3.7% | 60,200 |
| 2013/06/20 | 1,288 | 1,313 | 1,287 | 1,309 | +7 | +0.5% | 38,900 |
| 2013/06/19 | 1,340 | 1,365 | 1,302 | 1,302 | -9 | -0.7% | 44,900 |
| 2013/06/18 | 1,337 | 1,337 | 1,303 | 1,311 | -23 | -1.7% | 25,600 |
| 2013/06/17 | 1,270 | 1,339 | 1,270 | 1,334 | +10 | +0.8% | 31,400 |
| 2013/06/14 | 1,365 | 1,370 | 1,301 | 1,324 | -11 | -0.8% | 63,800 |
| 2013/06/13 | 1,360 | 1,385 | 1,315 | 1,335 | -65 | -4.6% | 52,400 |
| 2013/06/12 | 1,349 | 1,402 | 1,341 | 1,400 | -7 | -0.5% | 39,200 |
| 2013/06/11 | 1,375 | 1,420 | 1,353 | 1,407 | +8 | +0.6% | 95,200 |
| 2013/06/10 | 1,300 | 1,410 | 1,300 | 1,399 | +182 | +15% | 106,200 |
| 2013/06/07 | 1,153 | 1,254 | 1,150 | 1,217 | -13 | -1.1% | 141,500 |
| 2013/06/06 | 1,240 | 1,290 | 1,216 | 1,230 | -80 | -6.1% | 106,600 |
| 2013/06/05 | 1,380 | 1,423 | 1,281 | 1,310 | -50 | -3.7% | 84,300 |
| 2013/06/04 | 1,330 | 1,380 | 1,211 | 1,360 | -30 | -2.2% | 167,200 |
| 2013/06/03 | 1,440 | 1,450 | 1,380 | 1,390 | -80 | -5.4% | 58,600 |
| 2013/05/31 | 1,500 | 1,523 | 1,451 | 1,470 | -7 | -0.5% | 54,000 |
| 2013/05/30 | 1,480 | 1,516 | 1,467 | 1,477 | -29 | -1.9% | 87,900 |
| 2013/05/29 | 1,479 | 1,540 | 1,475 | 1,506 | -15 | -1% | 226,300 |
| 2013/05/28 | 1,480 | 1,546 | 1,450 | 1,521 | +22 | +1.5% | 64,300 |
| 2013/05/27 | 1,513 | 1,514 | 1,429 | 1,499 | -16 | -1.1% | 70,300 |
| 2013/05/24 | 1,550 | 1,585 | 1,449 | 1,515 | +40 | +2.7% | 96,900 |
| 2013/05/23 | 1,641 | 1,650 | 1,460 | 1,475 | -203 | -12.1% | 182,700 |
| 2013/05/22 | 1,690 | 1,714 | 1,652 | 1,678 | -12 | -0.7% | 48,900 |
| 2013/05/21 | 1,730 | 1,730 | 1,681 | 1,690 | -42 | -2.4% | 83,600 |
| 2013/05/20 | 1,680 | 1,734 | 1,634 | 1,732 | +132 | +8.3% | 93,000 |
| 2013/05/17 | 1,560 | 1,643 | 1,560 | 1,600 | ±0 | ±0% | 102,200 |
| 2013/05/16 | 1,602 | 1,670 | 1,450 | 1,600 | -42 | -2.6% | 156,100 |
| 2013/05/15 | 1,750 | 1,761 | 1,600 | 1,642 | -72 | -4.2% | 168,500 |
| 2013/05/14 | 1,613 | 1,749 | 1,610 | 1,714 | +61 | +3.7% | 158,700 |
| 2013/05/13 | 1,749 | 1,760 | 1,620 | 1,653 | -72 | -4.2% | 161,100 |
| 2013/05/10 | 1,813 | 1,823 | 1,725 | 1,725 | -48 | -2.7% | 122,800 |
| 2013/05/09 | 1,834 | 1,839 | 1,731 | 1,773 | +43 | +2.5% | 194,100 |
| 2013/05/08 | 1,655 | 1,765 | 1,652 | 1,730 | +110 | +6.8% | 237,200 |
| 2013/05/07 | 1,659 | 1,660 | 1,580 | 1,620 | +81 | +5.3% | 93,800 |
| 2013/05/02 | 1,490 | 1,556 | 1,470 | 1,539 | +46 | +3.1% | 83,600 |
| 2013/05/01 | 1,460 | 1,495 | 1,451 | 1,493 | +27 | +1.8% | 52,900 |
| 2013/04/30 | 1,400 | 1,486 | 1,385 | 1,466 | +49 | +3.5% | 65,100 |
| 2013/04/26 | 1,440 | 1,447 | 1,417 | 1,417 | -23 | -1.6% | 40,800 |
| 2013/04/25 | 1,425 | 1,450 | 1,416 | 1,440 | +13 | +0.9% | 55,700 |
| 2013/04/24 | 1,435 | 1,450 | 1,413 | 1,427 | +20 | +1.4% | 58,800 |
| 2013/04/23 | 1,345 | 1,410 | 1,338 | 1,407 | +54 | +4% | 78,000 |
| 2013/04/22 | 1,398 | 1,398 | 1,330 | 1,353 | +33 | +2.5% | 75,500 |
| 2013/04/19 | 1,278 | 1,320 | 1,272 | 1,320 | +61 | +4.8% | 75,400 |
| 2013/04/18 | 1,255 | 1,299 | 1,249 | 1,259 | +5 | +0.4% | 38,300 |
| 2013/04/17 | 1,215 | 1,255 | 1,207 | 1,254 | +53 | +4.4% | 57,100 |
| 2013/04/16 | 1,170 | 1,206 | 1,160 | 1,201 | +3 | +0.3% | 28,100 |
| 2013/04/15 | 1,195 | 1,201 | 1,192 | 1,198 | -16 | -1.3% | 45,200 |
| 2013/04/12 | 1,186 | 1,214 | 1,180 | 1,214 | -1 | -0.1% | 33,400 |
2901～
2950
件表示中 / 6948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 | 476,500円 | +11.5% | +13.6% | 3.36% | 11.25倍 | 1.35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 |
| 不二越 | 304,500円 | +1.3% | +55.8% | 3.28% | 17.35倍 | 0.44倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| ユニオンツール | 373,500円 | +4.3% | +1.0% | 2.95% | 12.65倍 | 0.88倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| ＴＰＲ | 212,200円 | -0.8% | +1.5% | 4.71% | 8.38倍 | 0.43倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| オイレス工 | 213,700円 | -1.6% | -15.3% | 3.51% | 14.06倍 | 0.81倍 |
|
無給油軸受け（オイレスベアリング）で国内トップ。保有特許多い。免震・制震装置でも高シェア |
市場注目の銘柄
チャート関連のコラム
