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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,020 | 6,020 | 5,860 | 5,930 | -70 | -1.2% | 43,500 |
| 2025/06/12 | 5,980 | 6,040 | 5,960 | 6,000 | -30 | -0.5% | 27,200 |
| 2025/06/11 | 6,120 | 6,120 | 6,020 | 6,030 | -20 | -0.3% | 33,200 |
| 2025/06/10 | 6,030 | 6,090 | 6,030 | 6,050 | +40 | +0.7% | 43,800 |
| 2025/06/09 | 6,100 | 6,120 | 5,990 | 6,010 | -140 | -2.3% | 34,400 |
| 2025/06/06 | 6,230 | 6,260 | 6,100 | 6,150 | -130 | -2.1% | 27,400 |
| 2025/06/05 | 6,120 | 6,380 | 6,120 | 6,280 | +200 | +3.3% | 97,800 |
| 2025/06/04 | 5,960 | 6,160 | 5,950 | 6,080 | +220 | +3.8% | 71,400 |
| 2025/06/03 | 5,930 | 5,940 | 5,850 | 5,860 | -100 | -1.7% | 36,000 |
| 2025/06/02 | 5,880 | 6,020 | 5,840 | 5,960 | +170 | +2.9% | 61,200 |
| 2025/05/30 | 5,780 | 5,860 | 5,780 | 5,790 | -60 | -1% | 36,400 |
| 2025/05/29 | 5,830 | 5,870 | 5,720 | 5,850 | -10 | -0.2% | 47,600 |
| 2025/05/28 | 5,560 | 5,900 | 5,560 | 5,860 | +330 | +6% | 97,900 |
| 2025/05/27 | 5,500 | 5,550 | 5,490 | 5,530 | +30 | +0.5% | 18,900 |
| 2025/05/26 | 5,500 | 5,530 | 5,450 | 5,500 | ±0 | ±0% | 22,400 |
| 2025/05/23 | 5,480 | 5,560 | 5,470 | 5,500 | +20 | +0.4% | 37,000 |
| 2025/05/22 | 5,380 | 5,530 | 5,340 | 5,480 | ±0 | ±0% | 36,200 |
| 2025/05/21 | 5,600 | 5,600 | 5,420 | 5,480 | +40 | +0.7% | 50,500 |
| 2025/05/20 | 5,440 | 5,530 | 5,420 | 5,440 | +30 | +0.6% | 28,700 |
| 2025/05/19 | 5,440 | 5,470 | 5,400 | 5,410 | -80 | -1.5% | 30,300 |
| 2025/05/16 | 5,510 | 5,560 | 5,440 | 5,490 | +10 | +0.2% | 39,400 |
| 2025/05/15 | 5,490 | 5,560 | 5,360 | 5,480 | +510 | +10.3% | 113,100 |
| 2025/05/14 | 4,960 | 4,990 | 4,875 | 4,970 | +10 | +0.2% | 46,400 |
| 2025/05/13 | 4,920 | 5,010 | 4,920 | 4,960 | +80 | +1.6% | 27,600 |
| 2025/05/12 | 4,810 | 4,895 | 4,810 | 4,880 | +115 | +2.4% | 17,300 |
| 2025/05/09 | 4,700 | 4,885 | 4,700 | 4,765 | +70 | +1.5% | 89,600 |
| 2025/05/08 | 4,565 | 4,715 | 4,565 | 4,695 | +130 | +2.8% | 65,000 |
| 2025/05/07 | 4,540 | 4,620 | 4,505 | 4,565 | +25 | +0.6% | 58,500 |
| 2025/05/02 | 4,515 | 4,545 | 4,500 | 4,540 | +30 | +0.7% | 20,500 |
| 2025/05/01 | 4,545 | 4,575 | 4,510 | 4,510 | -35 | -0.8% | 22,300 |
| 2025/04/30 | 4,495 | 4,565 | 4,495 | 4,545 | +50 | +1.1% | 34,300 |
| 2025/04/28 | 4,540 | 4,600 | 4,495 | 4,495 | -30 | -0.7% | 139,100 |
| 2025/04/25 | 4,465 | 4,525 | 4,465 | 4,525 | +65 | +1.5% | 24,700 |
| 2025/04/24 | 4,525 | 4,525 | 4,425 | 4,460 | +5 | +0.1% | 37,200 |
| 2025/04/23 | 4,440 | 4,525 | 4,440 | 4,455 | +85 | +1.9% | 30,200 |
| 2025/04/22 | 4,315 | 4,380 | 4,315 | 4,370 | ±0 | ±0% | 27,100 |
| 2025/04/21 | 4,415 | 4,425 | 4,335 | 4,370 | -70 | -1.6% | 28,600 |
| 2025/04/18 | 4,425 | 4,445 | 4,400 | 4,440 | +40 | +0.9% | 20,500 |
| 2025/04/17 | 4,315 | 4,425 | 4,315 | 4,400 | +80 | +1.9% | 26,600 |
| 2025/04/16 | 4,355 | 4,375 | 4,285 | 4,320 | -35 | -0.8% | 34,200 |
| 2025/04/15 | 4,385 | 4,390 | 4,350 | 4,355 | -30 | -0.7% | 30,500 |
| 2025/04/14 | 4,380 | 4,440 | 4,355 | 4,385 | +35 | +0.8% | 24,000 |
| 2025/04/11 | 4,410 | 4,410 | 4,230 | 4,350 | -130 | -2.9% | 43,000 |
| 2025/04/10 | 4,715 | 4,715 | 4,465 | 4,480 | +255 | +6% | 41,500 |
| 2025/04/09 | 4,245 | 4,265 | 4,150 | 4,225 | -90 | -2.1% | 79,900 |
| 2025/04/08 | 4,125 | 4,340 | 4,125 | 4,315 | +330 | +8.3% | 60,800 |
| 2025/04/07 | 3,985 | 4,160 | 3,970 | 3,985 | -490 | -10.9% | 82,500 |
| 2025/04/04 | 4,605 | 4,670 | 4,385 | 4,475 | -270 | -5.7% | 61,600 |
| 2025/04/03 | 4,730 | 4,790 | 4,705 | 4,745 | -175 | -3.6% | 33,200 |
| 2025/04/02 | 4,920 | 4,930 | 4,875 | 4,920 | -35 | -0.7% | 26,800 |
1～
50
件表示中 / 6973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 | 593,000円 | +11.5% | +13.6% | 2.70% | 14.00倍 | 1.61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 |
| 鶴見製 | 361,000円 | +4.3% | +2.9% | 1.50% | 11.44倍 | 0.92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 |
| 月島ＨＤ | 207,100円 | +3.4% | +2.4% | 3.96% | 11.84倍 | 0.95倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| やまびこ | 205,700円 | +1.3% | -18.7% | 4.38% | 6.72倍 | 0.78倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| ＰＩＬＬＡＲ | 358,500円 | -0.8% | -10.2% | 2.93% | 11.59倍 | 1.13倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
市場注目の銘柄
チャート関連のコラム
