- 6284
- 2026/09/28
- 時価
- 1283億円
- PER 予
- 14.1倍
- 2010年以降
- 2.2-28.59倍
（2010-2025年） - PBR
- 1.98倍
- 2010年以降
- 0.38-4.57倍
（2010-2025年） - 配当 予
- 2.8%
- ROE 予
- 14.01%
- ROA 予
- 10.35%
- 資料
- Link
- CSV,JSON
日精エー・エス・ビー機械（6284）の株価チャート
株価
9/28
- 前日 (9/25)
- 8,550
- 始値
- 8,630
- 高値
- 8,650
- 安値
- 8,520
- 終値 +0.12%
- 8,560
- 出来高 +10.08%
- 55,700
乖離率
- 株価（5日）
移動平均値 - +0.23%
8,540 - 株価（25日）
移動平均値 - -0.67%
8,618 - 出来高（5日）
移動平均値 - +42.97%
38,960
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 8,630 | 8,650 | 8,520 | 8,560 | +0.12% | 55,700 | - | -0.67% | - | - |
| 09/25 | 8,580 | 8,580 | 8,470 | 8,550 | 0% | 50,600 | - | -0.81% | - | - |
| 09/24 | 8,500 | 8,630 | 8,500 | 8,550 | +0.47% | 36,000 | - | -1.06% | - | - |
| 09/18 | 8,470 | 8,550 | 8,430 | 8,510 | -0.23% | 38,300 | - | -1.89% | - | - |
| 09/17 | 8,450 | 8,550 | 8,450 | 8,530 | +0.71% | 14,200 | - | -2.07% | - | - |
| 09/16 | 8,380 | 8,480 | 8,350 | 8,470 | +1.07% | 16,600 | - | -3.17% | - | - |
| 09/15 | 8,540 | 8,540 | 8,340 | 8,380 | -0.48% | 20,800 | - | -4.62% | - | - |
| 09/14 | 8,350 | 8,420 | 8,260 | 8,420 | +0.6% | 31,200 | - | -4.58% | - | - |
| 09/11 | 8,110 | 8,430 | 8,110 | 8,370 | -0.24% | 26,900 | - | -5.51% | - | - |
| 09/10 | 8,370 | 8,390 | 8,280 | 8,390 | 0% | 20,800 | - | -5.98% | - | - |
| 09/09 | 8,130 | 8,430 | 8,050 | 8,390 | +1.33% | 53,000 | - | -6.57% | - | - |
| 09/08 | 8,620 | 8,640 | 8,280 | 8,280 | -5.59% | 33,900 | - | -8.2% | - | - |
| 09/07 | 8,660 | 8,770 | 8,640 | 8,770 | +1.27% | 31,900 | - | -3.1% | - | - |
| 09/04 | 8,610 | 8,800 | 8,600 | 8,660 | +1.05% | 43,300 | - | -4.45% | - | - |
| 09/03 | 8,410 | 8,590 | 8,350 | 8,570 | +1.9% | 41,700 | - | -5.51% | - | - |
| 09/02 | 8,610 | 8,650 | 8,410 | 8,410 | -4.43% | 35,100 | - | -7.36% | - | - |
| 09/01 | 8,810 | 8,970 | 8,800 | 8,800 | -1.68% | 23,300 | - | -3.23% | - | - |
| 08/31 | 8,840 | 9,020 | 8,820 | 8,950 | 0% | 24,800 | - | -1.76% | - | - |
| 08/28 | 9,010 | 9,030 | 8,940 | 8,950 | +0.56% | 20,400 | - | -1.83% | - | - |
| 08/27 | 8,890 | 8,990 | 8,820 | 8,900 | +0.68% | 19,400 | - | -2.55% | - | - |
| 08/26 | 8,980 | 9,010 | 8,800 | 8,840 | +0.34% | 21,100 | - | -3.34% | - | - |
| 08/25 | 8,720 | 8,810 | 8,690 | 8,810 | +0.23% | 19,000 | - | -3.83% | - | - |
| 08/24 | 8,800 | 8,830 | 8,710 | 8,790 | +0.34% | 18,200 | - | -4.22% | - | - |
| 08/21 | 8,680 | 8,770 | 8,610 | 8,760 | -0.79% | 27,800 | - | -4.89% | - | - |
| 08/20 | 8,780 | 8,830 | 8,630 | 8,830 | +2.32% | 32,500 | - | -4.54% | - | - |
| 08/19 | 8,710 | 8,840 | 8,630 | 8,630 | -4.96% | 40,200 | - | -7.04% | - | - |
| 08/18 | 9,370 | 9,370 | 9,040 | 9,080 | -2.99% | 45,800 | - | -2.64% | - | - |
| 08/17 | 9,360 | 9,460 | 9,300 | 9,360 | -0.64% | 27,100 | - | +0.01% | - | - |
| 08/14 | 9,370 | 9,460 | 9,350 | 9,420 | -0.32% | 24,100 | - | +0.48% | - | - |
| 08/13 | 9,590 | 9,590 | 9,360 | 9,450 | 0% | 26,200 | - | +0.63% | - | - |
| 08/12 | 9,480 | 9,500 | 9,330 | 9,450 | +1.29% | 27,000 | - | +0.34% | - | - |
| 08/10 | 9,360 | 9,410 | 9,230 | 9,330 | +0.76% | 32,700 | - | -1.27% | - | - |
| 08/07 | 9,580 | 9,580 | 9,050 | 9,260 | -7.68% | 95,500 | - | -1.96% | - | - |
| 08/06 | 9,780 | 10,160 | 9,760 | 10,030 | +2.56% | 79,000 | - | +6.18% | - | - |
| 08/05 | 9,500 | 9,840 | 9,500 | 9,780 | +4.15% | 31,100 | - | +3.92% | - | - |
| 08/04 | 9,200 | 9,420 | 9,140 | 9,390 | +3.64% | 37,000 | - | +0.09% | - | - |
| 08/03 | 9,060 | 9,190 | 8,850 | 9,060 | -0.11% | 33,700 | - | -3.31% | - | - |
| 07/31 | 8,980 | 9,200 | 8,890 | 9,070 | +2.72% | 41,000 | - | -3.18% | - | - |
| 07/30 | 8,660 | 8,880 | 8,660 | 8,830 | +0.8% | 29,600 | - | -5.76% | - | - |
| 07/29 | 9,050 | 9,050 | 8,510 | 8,760 | -0.68% | 52,800 | - | -6.59% | - | - |
| 07/28 | 9,050 | 9,070 | 8,720 | 8,820 | -4.13% | 38,100 | - | -6.07% | - | - |
| 07/27 | 9,050 | 9,240 | 9,050 | 9,200 | +0.77% | 18,800 | - | -2.25% | - | - |
| 07/24 | 9,200 | 9,260 | 9,010 | 9,130 | -2.35% | 15,300 | - | -3.11% | - | - |
| 07/23 | 9,330 | 9,390 | 9,220 | 9,350 | +1.63% | 18,400 | - | -0.95% | - | - |
| 07/22 | 9,500 | 9,500 | 9,170 | 9,200 | -0.33% | 26,200 | - | -2.59% | - | - |
| 07/21 | 9,330 | 9,370 | 9,140 | 9,230 | +0.11% | 29,300 | - | -2.26% | - | - |
| 07/17 | 9,480 | 9,540 | 9,000 | 9,220 | -4.06% | 35,300 | - | -2.37% | - | - |
| 07/16 | 9,740 | 9,760 | 9,530 | 9,610 | -1.54% | 25,600 | - | +1.93% | - | - |
| 07/15 | 9,680 | 9,840 | 9,630 | 9,760 | +0.83% | 18,200 | - | +3.96% | - | - |
| 07/14 | 9,800 | 9,810 | 9,570 | 9,680 | 0% | 24,200 | - | +3.53% | - | - |
| 07/13 | 9,860 | 10,040 | 9,620 | 9,680 | -2.22% | 22,900 | - | +3.91% | - | - |
| 07/10 | 9,850 | 10,080 | 9,850 | 9,900 | +1.43% | 32,400 | - | +6.66% | - | - |
| 07/09 | 9,830 | 9,960 | 9,710 | 9,760 | -0.61% | 29,500 | - | +5.47% | - | - |
| 07/08 | 9,980 | 10,030 | 9,820 | 9,820 | -3.16% | 36,500 | - | +6.48% | - | - |
| 07/07 | 10,160 | 10,280 | 9,980 | 10,140 | -0.88% | 64,500 | - | +10.35% | - | - |
| 07/06 | 10,110 | 10,280 | 9,830 | 10,230 | +11.07% | 106,600 | - | +11.89% | - | - |
| 07/03 | 9,280 | 9,280 | 9,030 | 9,210 | -0.75% | 37,200 | - | +1.11% | - | - |
| 07/02 | 9,120 | 9,320 | 8,980 | 9,280 | +1.2% | 35,000 | - | +1.81% | - | - |
| 07/01 | 9,210 | 9,280 | 9,160 | 9,170 | +1.21% | 21,600 | - | +0.66% | - | - |
| 06/30 | 9,100 | 9,210 | 8,950 | 9,060 | -0.11% | 27,300 | - | -0.49% | - | - |
| 06/29 | 9,100 | 9,180 | 8,870 | 9,070 | +0.67% | 35,600 | - | -0.43% | - | - |
| 06/26 | 9,120 | 9,160 | 8,870 | 9,010 | -1.21% | 24,700 | - | -1% | - | - |
| 06/25 | 9,200 | 9,210 | 9,040 | 9,120 | +0.77% | 18,000 | - | +0.35% | - | - |
| 06/24 | 9,090 | 9,370 | 8,960 | 9,050 | -0.11% | 26,200 | - | -0.3% | - | - |
| 06/23 | 9,380 | 9,380 | 9,040 | 9,060 | -3.1% | 23,600 | - | -0.1% | - | - |
| 06/22 | 9,480 | 9,480 | 9,270 | 9,350 | -1.37% | 34,300 | - | +3.08% | - | - |
| 06/19 | 9,690 | 9,790 | 9,440 | 9,480 | -0.73% | 68,100 | - | +4.45% | - | - |
| 06/18 | 9,500 | 9,760 | 9,490 | 9,550 | +0.63% | 45,200 | - | +5.28% | - | - |
| 06/17 | 9,150 | 9,490 | 9,130 | 9,490 | +3.72% | 42,900 | - | +4.8% | - | - |
| 06/16 | 9,100 | 9,180 | 8,870 | 9,150 | -0.97% | 47,700 | - | +1.63% | - | - |
| 06/15 | 9,130 | 9,300 | 9,110 | 9,240 | +4.64% | 31,100 | - | +3.03% | - | - |
| 06/12 | 8,850 | 8,960 | 8,760 | 8,830 | +2.56% | 40,200 | - | -1.12% | - | - |
| 06/11 | 8,840 | 8,840 | 8,380 | 8,610 | -2.27% | 38,600 | - | -3.32% | - | - |
| 06/10 | 8,790 | 9,020 | 8,700 | 8,810 | -0.23% | 35,800 | - | -0.91% | - | - |
| 06/09 | 8,970 | 8,970 | 8,650 | 8,830 | +0.11% | 26,900 | - | -0.35% | - | - |
| 06/08 | 9,060 | 9,100 | 8,670 | 8,820 | -4.23% | 41,600 | - | -0.14% | - | - |
| 06/05 | 9,020 | 9,350 | 8,950 | 9,210 | +2.91% | 43,500 | - | +4.59% | - | - |
| 06/04 | 8,950 | 9,000 | 8,790 | 8,950 | -0.56% | 23,400 | - | +2.17% | - | - |
| 06/03 | 9,090 | 9,120 | 8,930 | 9,000 | 0% | 21,000 | - | +3.19% | - | - |
| 06/02 | 9,280 | 9,320 | 8,870 | 9,000 | -3.95% | 33,900 | - | +3.65% | - | - |
| 06/01 | 9,370 | 9,600 | 9,240 | 9,370 | +0.11% | 37,600 | - | +8.32% | - | - |
| 05/29 | 9,310 | 9,610 | 9,100 | 9,360 | +2.18% | 55,700 | - | +8.75% | - | - |
| 05/28 | 8,890 | 9,560 | 8,790 | 9,160 | +1.33% | 62,200 | - | +6.98% | - | - |
| 05/27 | 9,290 | 9,470 | 9,010 | 9,040 | -1.31% | 52,700 | - | +6.05% | - | - |
| 05/26 | 8,790 | 9,190 | 8,700 | 9,160 | +3.27% | 52,400 | - | +7.87% | - | - |
| 05/25 | 8,830 | 8,900 | 8,720 | 8,870 | +1.95% | 32,400 | - | +4.91% | - | - |
| 05/22 | 8,850 | 8,920 | 8,570 | 8,700 | -1.58% | 42,000 | - | +3.19% | - | - |
| 05/21 | 9,150 | 9,150 | 8,800 | 8,840 | -0.11% | 35,500 | - | +5.15% | - | - |
| 05/20 | 9,000 | 9,000 | 8,620 | 8,850 | -2.85% | 64,100 | - | +5.56% | - | - |
| 05/19 | 9,460 | 9,520 | 9,020 | 9,110 | -3.7% | 46,800 | - | +9.04% | - | - |
| 05/18 | 9,280 | 9,550 | 9,070 | 9,460 | +0.96% | 71,400 | - | +13.65% | - | - |
| 05/15 | 9,280 | 9,460 | 9,090 | 9,370 | +2.4% | 79,000 | - | +13.36% | - | - |
| 05/14 | 8,500 | 9,500 | 8,470 | 9,150 | +11.72% | 171,000 | - | +11.45% | - | - |
| 05/13 | 8,150 | 8,280 | 8,080 | 8,190 | -0.97% | 45,900 | - | +0.44% | - | - |
| 05/12 | 8,330 | 8,420 | 8,210 | 8,270 | -0.24% | 28,800 | - | +1.75% | - | - |
| 05/11 | 8,230 | 8,310 | 8,140 | 8,290 | +0.85% | 29,900 | - | +2.26% | - | - |
| 05/08 | 8,250 | 8,260 | 8,130 | 8,220 | -0.36% | 29,400 | - | +1.83% | - | - |
| 05/07 | 8,260 | 8,420 | 8,220 | 8,250 | +2.48% | 30,500 | - | +2.68% | - | - |
| 05/01 | 8,120 | 8,120 | 8,000 | 8,050 | -0.86% | 23,900 | - | +0.47% | - | - |
| 04/30 | 8,080 | 8,160 | 7,970 | 8,120 | -0.37% | 23,300 | - | +1.49% | - | - |
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 | 8,560 2026/9/28 | 55,700 | 1283億2388万 | -0.67% 8,618 | |||
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）
- 2026/09/28 vs 2025/12/30
- 36%（1.36倍）
- 過去安値
102円（2002/12/16） - 8292%（83.92倍）
8,560円（9/28）
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。
