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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 4,070 | 4,070 | 3,975 | 4,005 | +5 | +0.1% | 19,200 |
| 2022/11/18 | 3,965 | 4,040 | 3,960 | 4,000 | +35 | +0.9% | 27,100 |
| 2022/11/17 | 3,920 | 4,010 | 3,880 | 3,965 | +115 | +3% | 35,200 |
| 2022/11/16 | 3,885 | 3,890 | 3,795 | 3,850 | -35 | -0.9% | 16,000 |
| 2022/11/15 | 3,835 | 3,900 | 3,820 | 3,885 | +45 | +1.2% | 13,700 |
| 2022/11/14 | 3,920 | 3,930 | 3,840 | 3,840 | -90 | -2.3% | 27,000 |
| 2022/11/11 | 4,055 | 4,130 | 3,930 | 3,930 | -55 | -1.4% | 45,700 |
| 2022/11/10 | 3,950 | 4,065 | 3,905 | 3,985 | +180 | +4.7% | 90,800 |
| 2022/11/09 | 3,810 | 3,850 | 3,775 | 3,805 | +30 | +0.8% | 19,100 |
| 2022/11/08 | 3,650 | 3,800 | 3,650 | 3,775 | +140 | +3.9% | 24,700 |
| 2022/11/07 | 3,610 | 3,675 | 3,610 | 3,635 | -40 | -1.1% | 11,900 |
| 2022/11/04 | 3,635 | 3,725 | 3,635 | 3,675 | +40 | +1.1% | 19,300 |
| 2022/11/02 | 3,650 | 3,680 | 3,610 | 3,635 | -45 | -1.2% | 33,700 |
| 2022/11/01 | 3,690 | 3,730 | 3,660 | 3,680 | -25 | -0.7% | 8,900 |
| 2022/10/31 | 3,760 | 3,765 | 3,680 | 3,705 | +15 | +0.4% | 16,700 |
| 2022/10/28 | 3,685 | 3,720 | 3,635 | 3,690 | -10 | -0.3% | 74,600 |
| 2022/10/27 | 3,770 | 3,775 | 3,700 | 3,700 | -115 | -3% | 19,000 |
| 2022/10/26 | 3,840 | 3,870 | 3,810 | 3,815 | -25 | -0.7% | 9,900 |
| 2022/10/25 | 3,810 | 3,860 | 3,800 | 3,840 | +35 | +0.9% | 15,900 |
| 2022/10/24 | 3,900 | 3,930 | 3,805 | 3,805 | -70 | -1.8% | 14,500 |
| 2022/10/21 | 3,945 | 3,950 | 3,875 | 3,875 | -85 | -2.1% | 18,500 |
| 2022/10/20 | 3,940 | 3,985 | 3,940 | 3,960 | -30 | -0.8% | 20,600 |
| 2022/10/19 | 3,960 | 4,005 | 3,960 | 3,990 | +30 | +0.8% | 17,600 |
| 2022/10/18 | 3,900 | 3,975 | 3,890 | 3,960 | +165 | +4.3% | 37,700 |
| 2022/10/17 | 3,765 | 3,825 | 3,760 | 3,795 | ±0 | ±0% | 23,700 |
| 2022/10/14 | 3,785 | 3,830 | 3,740 | 3,795 | +150 | +4.1% | 40,500 |
| 2022/10/13 | 3,615 | 3,670 | 3,580 | 3,645 | +30 | +0.8% | 22,600 |
| 2022/10/12 | 3,575 | 3,640 | 3,555 | 3,615 | +15 | +0.4% | 27,100 |
| 2022/10/11 | 3,625 | 3,645 | 3,565 | 3,600 | -95 | -2.6% | 28,500 |
| 2022/10/07 | 3,740 | 3,740 | 3,670 | 3,695 | -75 | -2% | 16,500 |
| 2022/10/06 | 3,815 | 3,830 | 3,760 | 3,770 | -20 | -0.5% | 21,900 |
| 2022/10/05 | 3,875 | 3,875 | 3,760 | 3,790 | +15 | +0.4% | 21,800 |
| 2022/10/04 | 3,750 | 3,775 | 3,720 | 3,775 | +120 | +3.3% | 43,000 |
| 2022/10/03 | 3,580 | 3,660 | 3,580 | 3,655 | +75 | +2.1% | 23,200 |
| 2022/09/30 | 3,690 | 3,705 | 3,575 | 3,580 | -180 | -4.8% | 36,000 |
| 2022/09/29 | 3,725 | 3,775 | 3,690 | 3,760 | -110 | -2.8% | 51,200 |
| 2022/09/28 | 3,810 | 3,885 | 3,790 | 3,870 | +45 | +1.2% | 38,400 |
| 2022/09/27 | 3,800 | 3,860 | 3,775 | 3,825 | +90 | +2.4% | 28,800 |
| 2022/09/26 | 3,790 | 3,815 | 3,735 | 3,735 | -170 | -4.4% | 48,800 |
| 2022/09/22 | 3,875 | 3,915 | 3,865 | 3,905 | -25 | -0.6% | 20,900 |
| 2022/09/21 | 3,965 | 3,965 | 3,895 | 3,930 | -105 | -2.6% | 23,700 |
| 2022/09/20 | 4,055 | 4,100 | 4,015 | 4,035 | -10 | -0.2% | 19,000 |
| 2022/09/16 | 4,100 | 4,100 | 4,040 | 4,045 | -55 | -1.3% | 27,900 |
| 2022/09/15 | 4,150 | 4,150 | 4,070 | 4,100 | +20 | +0.5% | 19,300 |
| 2022/09/14 | 4,185 | 4,185 | 4,075 | 4,080 | -175 | -4.1% | 32,100 |
| 2022/09/13 | 4,210 | 4,300 | 4,195 | 4,255 | +115 | +2.8% | 47,000 |
| 2022/09/12 | 4,150 | 4,180 | 4,135 | 4,140 | -10 | -0.2% | 25,100 |
| 2022/09/09 | 4,125 | 4,185 | 4,110 | 4,150 | +25 | +0.6% | 44,900 |
| 2022/09/08 | 4,055 | 4,145 | 4,045 | 4,125 | +150 | +3.8% | 34,900 |
| 2022/09/07 | 4,020 | 4,020 | 3,935 | 3,975 | -65 | -1.6% | 30,000 |
601～
650
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
