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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 4,430 | 4,580 | 4,430 | 4,525 | +60 | +1.3% | 48,000 |
| 2023/02/02 | 4,470 | 4,485 | 4,420 | 4,465 | -30 | -0.7% | 16,300 |
| 2023/02/01 | 4,490 | 4,535 | 4,465 | 4,495 | +10 | +0.2% | 18,700 |
| 2023/01/31 | 4,480 | 4,495 | 4,395 | 4,485 | -60 | -1.3% | 38,300 |
| 2023/01/30 | 4,500 | 4,570 | 4,490 | 4,545 | +20 | +0.4% | 30,500 |
| 2023/01/27 | 4,635 | 4,635 | 4,495 | 4,525 | -140 | -3% | 33,100 |
| 2023/01/26 | 4,600 | 4,680 | 4,575 | 4,665 | +35 | +0.8% | 22,800 |
| 2023/01/25 | 4,680 | 4,680 | 4,610 | 4,630 | -15 | -0.3% | 14,300 |
| 2023/01/24 | 4,665 | 4,720 | 4,595 | 4,645 | -25 | -0.5% | 37,400 |
| 2023/01/23 | 4,685 | 4,685 | 4,605 | 4,670 | +10 | +0.2% | 9,400 |
| 2023/01/20 | 4,510 | 4,665 | 4,510 | 4,660 | +140 | +3.1% | 19,900 |
| 2023/01/19 | 4,590 | 4,650 | 4,505 | 4,520 | -120 | -2.6% | 25,500 |
| 2023/01/18 | 4,480 | 4,640 | 4,480 | 4,640 | +170 | +3.8% | 35,300 |
| 2023/01/17 | 4,440 | 4,515 | 4,430 | 4,470 | +30 | +0.7% | 29,200 |
| 2023/01/16 | 4,405 | 4,500 | 4,400 | 4,440 | -15 | -0.3% | 25,000 |
| 2023/01/13 | 4,335 | 4,500 | 4,335 | 4,455 | +120 | +2.8% | 41,900 |
| 2023/01/12 | 4,395 | 4,400 | 4,335 | 4,335 | ±0 | ±0% | 17,900 |
| 2023/01/11 | 4,310 | 4,400 | 4,310 | 4,335 | +50 | +1.2% | 15,900 |
| 2023/01/10 | 4,245 | 4,290 | 4,215 | 4,285 | +110 | +2.6% | 18,800 |
| 2023/01/06 | 4,180 | 4,180 | 4,095 | 4,175 | +95 | +2.3% | 21,700 |
| 2023/01/05 | 4,160 | 4,180 | 4,065 | 4,080 | -30 | -0.7% | 29,700 |
| 2023/01/04 | 4,285 | 4,290 | 4,110 | 4,110 | -175 | -4.1% | 23,000 |
| 2022/12/30 | 4,275 | 4,360 | 4,230 | 4,285 | -25 | -0.6% | 19,200 |
| 2022/12/29 | 4,280 | 4,340 | 4,270 | 4,310 | +20 | +0.5% | 24,000 |
| 2022/12/28 | 4,295 | 4,365 | 4,270 | 4,290 | ±0 | ±0% | 21,400 |
| 2022/12/27 | 4,225 | 4,360 | 4,225 | 4,290 | +65 | +1.5% | 19,900 |
| 2022/12/26 | 4,215 | 4,275 | 4,090 | 4,225 | +110 | +2.7% | 19,500 |
| 2022/12/23 | 4,215 | 4,220 | 4,115 | 4,115 | -145 | -3.4% | 19,200 |
| 2022/12/22 | 4,275 | 4,360 | 4,250 | 4,260 | -20 | -0.5% | 22,900 |
| 2022/12/21 | 4,410 | 4,410 | 4,250 | 4,280 | -200 | -4.5% | 34,200 |
| 2022/12/20 | 4,630 | 4,665 | 4,440 | 4,480 | -195 | -4.2% | 40,200 |
| 2022/12/19 | 4,635 | 4,695 | 4,620 | 4,675 | -5 | -0.1% | 18,500 |
| 2022/12/16 | 4,790 | 4,790 | 4,680 | 4,680 | -120 | -2.5% | 29,300 |
| 2022/12/15 | 4,780 | 4,815 | 4,775 | 4,800 | +30 | +0.6% | 23,400 |
| 2022/12/14 | 4,735 | 4,770 | 4,710 | 4,770 | +40 | +0.8% | 21,200 |
| 2022/12/13 | 4,800 | 4,830 | 4,730 | 4,730 | -20 | -0.4% | 25,700 |
| 2022/12/12 | 4,710 | 4,775 | 4,695 | 4,750 | +15 | +0.3% | 25,500 |
| 2022/12/09 | 4,795 | 4,810 | 4,715 | 4,735 | -75 | -1.6% | 41,100 |
| 2022/12/08 | 4,850 | 4,850 | 4,715 | 4,810 | -20 | -0.4% | 52,300 |
| 2022/12/07 | 4,815 | 4,880 | 4,755 | 4,830 | +15 | +0.3% | 85,300 |
| 2022/12/06 | 4,700 | 4,890 | 4,680 | 4,815 | +60 | +1.3% | 129,900 |
| 2022/12/05 | 4,600 | 4,775 | 4,600 | 4,755 | +295 | +6.6% | 163,900 |
| 2022/12/02 | 4,310 | 4,475 | 4,310 | 4,460 | +150 | +3.5% | 84,000 |
| 2022/12/01 | 4,200 | 4,320 | 4,200 | 4,310 | +100 | +2.4% | 54,900 |
| 2022/11/30 | 4,070 | 4,240 | 4,070 | 4,210 | +140 | +3.4% | 44,700 |
| 2022/11/29 | 4,035 | 4,085 | 4,035 | 4,070 | ±0 | ±0% | 15,500 |
| 2022/11/28 | 4,085 | 4,100 | 4,035 | 4,070 | -15 | -0.4% | 8,500 |
| 2022/11/25 | 4,105 | 4,125 | 4,055 | 4,085 | -30 | -0.7% | 10,900 |
| 2022/11/24 | 4,100 | 4,155 | 4,080 | 4,115 | +55 | +1.4% | 33,200 |
| 2022/11/22 | 4,005 | 4,075 | 3,980 | 4,060 | +55 | +1.4% | 27,200 |
551～
600
件表示中 / 6946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 | 456,500円 | +11.5% | +13.6% | 3.50% | 10.78倍 | 1.30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 |
| ＴＰＲ | 211,700円 | -0.8% | +1.5% | 4.72% | 8.36倍 | 0.42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 | 214,300円 | -1.6% | -15.3% | 3.50% | 14.10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 |
| サトー | 203,600円 | +8.1% | +16.1% | 3.63% | 9.44倍 | 0.91倍 |
|
バーコードプリンタの世界２位。自動認識技術に強み。専用ラベルシール等のサプライ品も供給 |
| マースＧＨＤ | 298,900円 | +14.3% | +4.8% | 6.52% | 6.72倍 | 0.72倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
市場注目の銘柄
チャート関連のコラム
