日精エー・エス・ビー機械（6284）の株価チャート
株価
5/29
- 前日 (5/28)
- 9,160
- 始値
- 9,310
- 高値
- 9,610
- 安値
- 9,100
- 終値 +2.18%
- 9,360
- 出来高 -10.45%
- 55,700
乖離率
- 株価（5日）
移動平均値 - +2.65%
9,118 - 株価（25日）
移動平均値 - +8.75%
8,607 - 出来高（5日）
移動平均値 - +9.04%
51,080
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 9,310 | 9,610 | 9,100 | 9,360 | +2.18% | 55,700 | 1403億1677万 | +8.75% | 15.42 | 2.27 |
| 05/28 | 8,890 | 9,560 | 8,790 | 9,160 | +1.33% | 62,200 | 1373億1854万 | +6.98% | 15.09 | 2.22 |
| 05/27 | 9,290 | 9,470 | 9,010 | 9,040 | -1.31% | 52,700 | 1355億1961万 | +6.05% | 14.89 | 2.19 |
| 05/26 | 8,790 | 9,190 | 8,700 | 9,160 | +3.27% | 52,400 | 1373億1854万 | +7.87% | 15.09 | 2.22 |
| 05/25 | 8,830 | 8,900 | 8,720 | 8,870 | +1.95% | 32,400 | 1329億7112万 | +4.91% | 14.61 | 2.15 |
| 05/22 | 8,850 | 8,920 | 8,570 | 8,700 | -1.58% | 42,000 | 1304億2263万 | +3.19% | 14.33 | 2.11 |
| 05/21 | 9,150 | 9,150 | 8,800 | 8,840 | -0.11% | 35,500 | 1325億2139万 | +5.15% | 14.56 | 2.14 |
| 05/20 | 9,000 | 9,000 | 8,620 | 8,850 | -2.85% | 64,100 | 1326億7130万 | +5.56% | 14.58 | 2.15 |
| 05/19 | 9,460 | 9,520 | 9,020 | 9,110 | -3.7% | 46,800 | 1365億6899万 | +9.04% | 15.01 | 2.21 |
| 05/18 | 9,280 | 9,550 | 9,070 | 9,460 | +0.96% | 71,400 | 1418億1588万 | +13.65% | 15.58 | 2.3 |
| 05/15 | 9,280 | 9,460 | 9,090 | 9,370 | +2.4% | 79,000 | 1404億6668万 | +13.36% | 15.44 | 2.27 |
| 05/14 | 8,500 | 9,500 | 8,470 | 9,150 | +11.72% | 171,000 | 1371億6863万 | +11.45% | 15.07 | 2.22 |
| 05/13 | 8,150 | 8,280 | 8,080 | 8,190 | -0.97% | 45,900 | 1227億7717万 | +0.44% | 13.49 | 1.99 |
| 05/12 | 8,330 | 8,420 | 8,210 | 8,270 | -0.24% | 28,800 | 1239億7646万 | +1.75% | 13.62 | 2.01 |
| 05/11 | 8,230 | 8,310 | 8,140 | 8,290 | +0.85% | 29,900 | 1242億7628万 | +2.26% | 13.66 | 2.01 |
| 05/08 | 8,250 | 8,260 | 8,130 | 8,220 | -0.36% | 29,400 | 1232億2690万 | +1.83% | 13.54 | 1.99 |
| 05/07 | 8,260 | 8,420 | 8,220 | 8,250 | +2.48% | 30,500 | 1236億7664万 | +2.68% | 13.59 | 2 |
| 05/01 | 8,120 | 8,120 | 8,000 | 8,050 | -0.86% | 23,900 | 1206億7841万 | +0.47% | 13.26 | 1.95 |
| 04/30 | 8,080 | 8,160 | 7,970 | 8,120 | -0.37% | 23,300 | 1217億2779万 | +1.49% | 13.38 | 1.97 |
| 04/28 | 7,990 | 8,260 | 7,970 | 8,150 | +0.99% | 31,500 | 1221億7753万 | +1.98% | 13.43 | 1.98 |
| 04/27 | 7,970 | 8,100 | 7,920 | 8,070 | +0.88% | 35,300 | 1209億7824万 | +1.15% | 13.29 | 1.96 |
| 04/24 | 8,000 | 8,100 | 7,930 | 8,000 | -0.37% | 19,100 | 1199億2886万 | +0.45% | 13.18 | 1.94 |
| 04/23 | 8,170 | 8,170 | 7,960 | 8,030 | -1.71% | 20,200 | 1203億7859万 | +0.66% | 13.23 | 1.95 |
| 04/22 | 8,410 | 8,410 | 8,080 | 8,170 | -1.45% | 27,200 | 1224億7735万 | +2.04% | 13.46 | 1.98 |
| 04/21 | 8,350 | 8,400 | 8,270 | 8,290 | +0.61% | 23,300 | 1242億7628万 | +3.34% | 13.66 | 2.01 |
| 04/20 | 8,210 | 8,340 | 8,210 | 8,240 | +0.49% | 21,100 | 1235億2672万 | +2.51% | 13.57 | 2 |
| 04/17 | 8,210 | 8,320 | 8,100 | 8,200 | -0.73% | 45,300 | 1229億2708万 | +1.77% | 13.51 | 1.99 |
| 04/16 | 8,220 | 8,400 | 8,140 | 8,260 | +0.49% | 20,400 | 1238億2655万 | +2.24% | 13.61 | 2 |
| 04/15 | 8,330 | 8,350 | 8,140 | 8,220 | -0.6% | 21,800 | 1232億2690万 | +1.31% | 13.54 | 1.99 |
| 04/14 | 8,150 | 8,270 | 8,150 | 8,270 | +1.97% | 17,200 | 1239億7646万 | +1.6% | 13.62 | 2.01 |
| 04/13 | 8,250 | 8,250 | 8,080 | 8,110 | -1.82% | 25,100 | 1215億7788万 | -0.54% | 13.36 | 1.97 |
| 04/10 | 8,200 | 8,270 | 8,170 | 8,260 | +1.6% | 25,700 | 1238億2655万 | +0.74% | 13.61 | 2 |
| 04/09 | 8,350 | 8,370 | 8,130 | 8,130 | -2.52% | 22,900 | 1218億7770万 | -1.3% | 13.39 | 1.97 |
| 04/08 | 8,310 | 8,350 | 8,220 | 8,340 | +4.12% | 36,900 | 1250億2584万 | +1.05% | 13.74 | 2.02 |
| 04/07 | 8,110 | 8,380 | 7,990 | 8,010 | +0.63% | 48,500 | 1200億7877万 | -3.25% | 13.2 | 1.94 |
| 04/06 | 7,810 | 7,990 | 7,790 | 7,960 | +2.84% | 33,300 | 1193億2921万 | -4.35% | 13.11 | 1.93 |
| 04/03 | 7,560 | 7,760 | 7,560 | 7,740 | +2.38% | 59,100 | 1160億3117万 | -7.57% | 12.75 | 1.88 |
| 04/02 | 7,650 | 7,790 | 7,560 | 7,560 | -2.2% | 32,100 | 1133億3277万 | -10.22% | 12.45 | 1.83 |
| 04/01 | 7,600 | 7,760 | 7,580 | 7,730 | +4.32% | 47,900 | 1158億8126万 | -8.82% | 12.73 | 1.88 |
| 03/31 | 7,300 | 7,490 | 7,120 | 7,410 | +1.51% | 123,600 | 1110億8411万 | -12.97% | 12.21 | 1.8 |
| 03/30 | 7,240 | 7,360 | 7,170 | 7,300 | -5.07% | 59,600 | 1094億3508万 | -14.72% | 12.03 | 1.77 |
| 03/27 | 7,620 | 7,710 | 7,570 | 7,690 | -1.03% | 49,100 | 1152億8162万 | -10.69% | 12.67 | 1.87 |
| 03/26 | 7,900 | 7,960 | 7,730 | 7,770 | -1.65% | 33,900 | 1164億8090万 | -9.99% | 12.8 | 1.89 |
| 03/25 | 8,020 | 8,060 | 7,900 | 7,900 | +1.28% | 35,200 | 1184億2975万 | -8.65% | 13.01 | 1.92 |
| 03/24 | 7,990 | 7,990 | 7,750 | 7,800 | +1.3% | 60,500 | 1169億3064万 | -9.66% | 12.85 | 1.89 |
| 03/23 | 8,040 | 8,120 | 7,670 | 7,700 | -7.67% | 58,100 | 1154億3153万 | -10.3% | 12.68 | 1.87 |
| 03/19 | 8,500 | 8,570 | 8,310 | 8,340 | -5.01% | 43,800 | 1250億2584万 | -2.41% | 13.74 | 2.02 |
| 03/18 | 8,590 | 8,780 | 8,590 | 8,780 | +2.69% | 21,700 | 1316億2192万 | +3.55% | 14.46 | 2.13 |
| 03/17 | 8,670 | 8,840 | 8,550 | 8,550 | -1.38% | 22,700 | 1281億7397万 | +1.89% | 14.09 | 2.07 |
| 03/16 | 8,600 | 8,690 | 8,500 | 8,670 | -0.57% | 88,300 | 1299億7290万 | +4.34% | 14.28 | 2.1 |
| 03/13 | 8,650 | 8,840 | 8,600 | 8,720 | -0.46% | 35,800 | 1307億2246万 | +6.06% | 14.37 | 2.12 |
| 03/12 | 9,040 | 9,050 | 8,750 | 8,760 | -4.05% | 44,800 | 1313億2210万 | +7.76% | 14.43 | 2.13 |
| 03/11 | 9,100 | 9,240 | 9,000 | 9,130 | +2.93% | 34,500 | 1368億6881万 | +13.68% | 15.04 | 2.21 |
| 03/10 | 8,780 | 8,990 | 8,780 | 8,870 | +2.78% | 58,200 | 1329億7112万 | +12.09% | 14.61 | 2.15 |
| 03/09 | 8,700 | 8,770 | 8,310 | 8,630 | -6.5% | 77,000 | 1293億7326万 | +10.5% | 14.22 | 2.09 |
| 03/06 | 9,100 | 9,270 | 8,960 | 9,230 | +0.33% | 65,200 | 1383億6792万 | +19.62% | 15.21 | 2.24 |
| 03/05 | 9,140 | 9,410 | 9,020 | 9,200 | +7.73% | 98,500 | 1379億1819万 | +21.02% | 15.16 | 2.23 |
| 03/04 | 8,680 | 8,780 | 8,230 | 8,540 | -4.9% | 88,300 | 1280億2406万 | +13.99% | 14.07 | 2.07 |
| 03/03 | 9,000 | 9,140 | 8,860 | 8,980 | -1.32% | 89,000 | 1346億2014万 | +21.22% | 14.79 | 2.18 |
| 03/02 | 9,110 | 9,200 | 8,970 | 9,100 | -1.73% | 63,900 | 1364億1908万 | +24.47% | 14.99 | 2.21 |
| 02/27 | 8,800 | 9,320 | 8,790 | 9,260 | +4.04% | 87,900 | 1388億1766万 | +28.4% | 15.25 | 2.25 |
| 02/26 | 9,000 | 9,050 | 8,860 | 8,900 | -0.89% | 60,100 | 1334億2086万 | +25.3% | 14.66 | 2.16 |
| 02/25 | 8,560 | 9,030 | 8,540 | 8,980 | +3.82% | 86,100 | 1346億2014万 | +28.12% | 14.79 | 2.18 |
| 02/24 | 8,650 | 8,730 | 8,390 | 8,650 | +1.05% | 97,900 | 1296億7308万 | +25.05% | 14.25 | 2.1 |
| 02/20 | 8,420 | 8,640 | 8,290 | 8,560 | +0.12% | 74,100 | 1283億2388万 | +25.22% | 14.1 | 2.08 |
| 02/19 | 8,320 | 8,650 | 8,300 | 8,550 | +3.76% | 109,900 | 1281億7397万 | +26.55% | 14.09 | 2.07 |
| 02/18 | 8,290 | 8,730 | 8,180 | 8,240 | +0.86% | 145,100 | 1235億2672万 | +23.45% | 13.57 | 2 |
| 02/17 | 7,700 | 8,360 | 7,700 | 8,170 | +8.21% | 261,600 | 1224億7735万 | +23.69% | 13.46 | 1.98 |
| 02/16 | 7,260 | 7,550 | 7,110 | 7,550 | +15.27% | 82,300 | 1131億8286万 | +15.58% | 12.44 | 1.83 |
| 02/13 | 6,750 | 6,770 | 6,510 | 6,550 | -2.96% | 60,500 | 981億9175万 | +1.03% | 10.79 | 1.59 |
| 02/12 | 6,700 | 6,820 | 6,700 | 6,750 | +1.5% | 46,100 | 1011億8997万 | +4.3% | 11.12 | 1.64 |
| 02/10 | 6,580 | 6,670 | 6,560 | 6,650 | +1.06% | 26,700 | 996億9086万 | +3.05% | 10.96 | 1.61 |
| 02/09 | 6,630 | 6,630 | 6,550 | 6,580 | +1.23% | 53,100 | 986億4149万 | +2.21% | 10.84 | 1.6 |
| 02/06 | 6,490 | 6,540 | 6,400 | 6,500 | +0.15% | 38,200 | 974億4220万 | +1.15% | 10.71 | 1.58 |
| 02/05 | 6,480 | 6,550 | 6,430 | 6,490 | +1.25% | 50,900 | 972億9229万 | +1.09% | 10.69 | 1.57 |
| 02/04 | 6,310 | 6,480 | 6,280 | 6,410 | +1.58% | 61,700 | 960億9300万 | 0% | 10.56 | 1.56 |
| 02/03 | 6,280 | 6,370 | 6,200 | 6,310 | +2.1% | 43,600 | 945億9389万 | -1.45% | 10.39 | 1.53 |
| 02/02 | 6,280 | 6,410 | 6,180 | 6,180 | -1.59% | 39,000 | 926億4504万 | -3.42% | 10.18 | 1.5 |
| 01/30 | 6,300 | 6,310 | 6,240 | 6,280 | -0.32% | 24,700 | 941億4415万 | -1.84% | 10.35 | 1.52 |
| 01/29 | 6,440 | 6,440 | 6,270 | 6,300 | -1.1% | 28,200 | 944億4398万 | -1.49% | 10.38 | 1.53 |
| 01/28 | 6,430 | 6,430 | 6,360 | 6,370 | -1.24% | 32,400 | 954億9335万 | -0.28% | 10.49 | 1.55 |
| 01/27 | 6,400 | 6,450 | 6,380 | 6,450 | +0.31% | 22,000 | 966億9264万 | +1.14% | 10.63 | 1.56 |
| 01/26 | 6,500 | 6,510 | 6,400 | 6,430 | -2.13% | 27,600 | 963億9282万 | +1.12% | 10.59 | 1.56 |
| 01/23 | 6,670 | 6,710 | 6,570 | 6,570 | -0.9% | 26,000 | 984億9157万 | +3.58% | 10.82 | 1.59 |
| 01/22 | 6,530 | 6,720 | 6,530 | 6,630 | +1.69% | 33,900 | 993億9104万 | +4.77% | 10.92 | 1.61 |
| 01/21 | 6,470 | 6,650 | 6,430 | 6,520 | -0.46% | 37,000 | 977億4202万 | +3.28% | 10.74 | 1.58 |
| 01/20 | 6,630 | 6,630 | 6,500 | 6,550 | -1.95% | 34,900 | 981億9175万 | +3.95% | 10.79 | 1.59 |
| 01/19 | 6,690 | 6,790 | 6,670 | 6,680 | +0.6% | 44,200 | 1001億4060万 | +6.18% | 11 | 1.62 |
| 01/16 | 6,530 | 6,710 | 6,500 | 6,640 | +1.22% | 30,500 | 995億4095万 | +5.83% | 10.94 | 1.61 |
| 01/15 | 6,520 | 6,570 | 6,500 | 6,560 | +0.61% | 21,400 | 983億4166万 | +4.79% | 10.81 | 1.59 |
| 01/14 | 6,480 | 6,550 | 6,480 | 6,520 | +0.62% | 26,400 | 977億4202万 | +4.42% | 10.74 | 1.58 |
| 01/13 | 6,530 | 6,540 | 6,450 | 6,480 | +2.05% | 33,500 | 971億4237万 | +3.96% | 10.67 | 1.57 |
| 01/09 | 6,380 | 6,400 | 6,320 | 6,350 | +0.32% | 24,100 | 951億9353万 | +1.99% | 10.46 | 1.54 |
| 01/08 | 6,270 | 6,390 | 6,260 | 6,330 | +0.96% | 36,300 | 948億9371万 | +1.74% | 10.43 | 1.54 |
| 01/07 | 6,290 | 6,300 | 6,200 | 6,270 | -0.16% | 34,200 | 939億9424万 | +0.72% | 10.33 | 1.52 |
| 01/06 | 6,330 | 6,370 | 6,280 | 6,280 | 0% | 28,700 | 941億4415万 | +0.77% | 10.35 | 1.52 |
| 01/05 | 6,290 | 6,330 | 6,240 | 6,280 | 0% | 20,400 | 941億4415万 | +0.62% | 10.35 | 1.52 |
| 2025 | ||||||||||
| 12/30 | 6,290 | 6,330 | 6,250 | 6,280 | -0.95% | 18,800 | 941億4415万 | +0.61% | 10.35 | 1.55 |
| 12/29 | 6,280 | 6,350 | 6,270 | 6,340 | +1.77% | 27,500 | 950億4362万 | +1.6% | 10.44 | 1.57 |
| 12/26 | 6,250 | 6,280 | 6,200 | 6,230 | -0.32% | 20,100 | 933億9460万 | -0.11% | 10.26 | 1.54 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 690 10/16 10/15 | 374 9/16 | 107,000 5/14 | - | - | +6.4% 5/7 | -35.75% 10/8 |
| 2009年 9月期 | 400 10/1 | 158 3/16 | 46,000 10/29 | - | - | +35.59% 6/2 | -17.3% 3/3 |
| 2010年 9月期 | 629 5/17 | 243 11/12 | 109,000 5/18 | - | - | +26.81% 12/30 | -6.98% 8/13 |
| 2011年 9月期 | 794 3/25 | 480 10/15 10/13 | 126,200 3/25 | 121億8688万 | 73億6738万 | +18.24% 12/16 | -28.7% 3/15 |
| 2012年 9月期 | 619 2/27 | 450 11/24 | 48,700 11/7 | 95億85万 | 69億692万 | +16.8% 2/27 | -20.95% 10/3 |
| 2013年 9月期 | 2,031 9/26 | 401 10/18 10/17 他3件 | 497,700 2/14 | 311億7325万 | 61億5483万 | +31.61% 5/9 | -21.31% 6/7 |
| 2014年 9月期 | 2,998 1/10 | 1,430 4/15 | 440,900 10/30 | 460億1546万 | 219億4866万 | +28.15% 1/9 | -21.5% 4/15 |
| 2015年 9月期 | 3,150 12/29 | 1,870 8/25 | 755,300 2/12 | 483億4846万 | 287億210万 | +20.31% 11/13 | -18.83% 2/16 |
| 2016年 9月期 | 2,594 11/5 | 1,554 8/19 | 303,900 11/12 | 398億1457万 | 238億5191万 | +13.19% 3/22 | -14.56% 6/16 |
| 2017年 9月期 | 4,800 9/15 | 1,710 11/9 | 405,700 5/10 | 736億7385万 | 262億4631万 | +25.41% 5/11 | -8.17% 1/24 |
| 2018年 9月期 | 8,280 2/28 | 4,330 10/18 | 313,800 8/6 | 1270億8740万 | 664億5995万 | +30.62% 11/14 | -20.34% 8/7 |
| 2019年 9月期 | 4,815 10/2 | 2,298 7/19 | 307,000 5/13 | 739億408万 | 352億7135万 | +16.63% 8/9 | -30.7% 5/14 |
| 2020年 9月期 | 5,080 12/4 | 2,570 7/31 | 327,800 11/13 | 779億7149万 | 394億4621万 | +22.75% 8/12 | -24.42% 3/13 |
| 2021年 9月期 | 6,840 1/8 | 3,835 9/30 | 306,000 11/12 | 1049億8524万 | 588億6234万 | +23.46% 11/17 | -15.5% 8/20 |
| 2022年 9月期 | 4,300 9/13 | 2,715 5/13 | 289,000 5/31 | 659億9949万 | 416億7177万 | +13.35% 6/8 | -17.01% 11/30 |
| 2023年 9月期 | 4,890 12/6 | 3,555 10/12 | 163,900 12/5 | 750億5524万 | 545億6469万 | +19.99% 12/6 | -10.45% 3/16 |
| 2024年 9月期 | 5,690 7/2 | 4,130 2/8 | 159,600 4/26 | 873億3421万 | 633億9021万 | +13.95% 3/21 | -20.96% 8/5 |
| 2025年 9月期 | 7,360 9/26 | 3,970 4/7 | 141,600 8/8 | 1103億3455万 | 609億3441万 | +20.33% 5/15 | -20.4% 4/7 |
| 最新 | 9,360 2026/5/29 | 55,700 | 1403億1677万 | +8.75% 8,607 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -56%（0.44倍）
- 1992/12/29 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/29 vs 1992/12/29
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/29
- 40%（1.4倍）
- 1995/12/29 vs 1994/12/30
- 26%（1.26倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/29 vs 1996/12/27
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- -30%（0.7倍）
- 1999/12/30 vs 1998/12/30
- -15%（0.85倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -50%（0.5倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 144%（2.44倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 132%（2.32倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- 36%（1.36倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 348%（4.48倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 192%（2.92倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/05/29 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
102円（2002/12/16） - 9076%（91.76倍）
9,360円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
