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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 4,060 | 4,085 | 4,025 | 4,040 | +5 | +0.1% | 26,100 |
| 2022/09/05 | 3,985 | 4,045 | 3,975 | 4,035 | +35 | +0.9% | 25,200 |
| 2022/09/02 | 4,080 | 4,090 | 3,975 | 4,000 | -80 | -2% | 27,400 |
| 2022/09/01 | 4,100 | 4,105 | 4,035 | 4,080 | -25 | -0.6% | 27,100 |
| 2022/08/31 | 4,155 | 4,155 | 4,100 | 4,105 | -95 | -2.3% | 19,200 |
| 2022/08/30 | 4,195 | 4,215 | 4,170 | 4,200 | +45 | +1.1% | 27,700 |
| 2022/08/29 | 4,170 | 4,170 | 4,125 | 4,155 | -110 | -2.6% | 33,400 |
| 2022/08/26 | 4,215 | 4,280 | 4,180 | 4,265 | +50 | +1.2% | 29,700 |
| 2022/08/25 | 4,185 | 4,255 | 4,170 | 4,215 | +5 | +0.1% | 61,000 |
| 2022/08/24 | 4,200 | 4,235 | 4,200 | 4,210 | +35 | +0.8% | 35,600 |
| 2022/08/23 | 4,175 | 4,185 | 4,095 | 4,175 | -20 | -0.5% | 35,600 |
| 2022/08/22 | 4,140 | 4,210 | 4,115 | 4,195 | -15 | -0.4% | 41,000 |
| 2022/08/19 | 4,195 | 4,230 | 4,190 | 4,210 | +70 | +1.7% | 64,500 |
| 2022/08/18 | 4,090 | 4,140 | 4,075 | 4,140 | +100 | +2.5% | 41,600 |
| 2022/08/17 | 4,050 | 4,060 | 4,010 | 4,040 | +35 | +0.9% | 16,900 |
| 2022/08/16 | 4,100 | 4,100 | 4,005 | 4,005 | -95 | -2.3% | 35,800 |
| 2022/08/15 | 4,020 | 4,100 | 4,005 | 4,100 | +75 | +1.9% | 33,700 |
| 2022/08/12 | 3,990 | 4,030 | 3,915 | 4,025 | +105 | +2.7% | 45,800 |
| 2022/08/10 | 3,935 | 3,935 | 3,820 | 3,920 | -35 | -0.9% | 30,700 |
| 2022/08/09 | 4,010 | 4,075 | 3,935 | 3,955 | +5 | +0.1% | 106,800 |
| 2022/08/08 | 3,840 | 4,010 | 3,835 | 3,950 | +250 | +6.8% | 145,600 |
| 2022/08/05 | 3,650 | 3,715 | 3,640 | 3,700 | ±0 | ±0% | 27,500 |
| 2022/08/04 | 3,655 | 3,720 | 3,650 | 3,700 | +35 | +1% | 31,300 |
| 2022/08/03 | 3,605 | 3,675 | 3,595 | 3,665 | +60 | +1.7% | 16,800 |
| 2022/08/02 | 3,635 | 3,655 | 3,555 | 3,605 | -75 | -2% | 30,000 |
| 2022/08/01 | 3,705 | 3,720 | 3,670 | 3,680 | +10 | +0.3% | 16,600 |
| 2022/07/29 | 3,655 | 3,685 | 3,645 | 3,670 | -20 | -0.5% | 15,500 |
| 2022/07/28 | 3,670 | 3,725 | 3,640 | 3,690 | +40 | +1.1% | 35,000 |
| 2022/07/27 | 3,580 | 3,660 | 3,535 | 3,650 | +90 | +2.5% | 30,200 |
| 2022/07/26 | 3,510 | 3,565 | 3,490 | 3,560 | +60 | +1.7% | 16,700 |
| 2022/07/25 | 3,505 | 3,530 | 3,480 | 3,500 | -35 | -1% | 11,900 |
| 2022/07/22 | 3,450 | 3,555 | 3,425 | 3,535 | +70 | +2% | 44,000 |
| 2022/07/21 | 3,450 | 3,490 | 3,420 | 3,465 | -10 | -0.3% | 29,500 |
| 2022/07/20 | 3,530 | 3,535 | 3,445 | 3,475 | +15 | +0.4% | 34,500 |
| 2022/07/19 | 3,425 | 3,460 | 3,415 | 3,460 | +35 | +1% | 10,600 |
| 2022/07/15 | 3,520 | 3,520 | 3,420 | 3,425 | -65 | -1.9% | 15,000 |
| 2022/07/14 | 3,510 | 3,515 | 3,465 | 3,490 | -20 | -0.6% | 12,600 |
| 2022/07/13 | 3,480 | 3,535 | 3,455 | 3,510 | +65 | +1.9% | 11,200 |
| 2022/07/12 | 3,565 | 3,565 | 3,425 | 3,445 | -115 | -3.2% | 16,100 |
| 2022/07/11 | 3,550 | 3,600 | 3,540 | 3,560 | +10 | +0.3% | 15,200 |
| 2022/07/08 | 3,550 | 3,605 | 3,545 | 3,550 | +20 | +0.6% | 30,100 |
| 2022/07/07 | 3,480 | 3,535 | 3,475 | 3,530 | +45 | +1.3% | 22,300 |
| 2022/07/06 | 3,525 | 3,525 | 3,455 | 3,485 | -75 | -2.1% | 21,200 |
| 2022/07/05 | 3,595 | 3,650 | 3,535 | 3,560 | -35 | -1% | 28,800 |
| 2022/07/04 | 3,620 | 3,650 | 3,575 | 3,595 | +45 | +1.3% | 47,900 |
| 2022/07/01 | 3,550 | 3,620 | 3,510 | 3,550 | +10 | +0.3% | 43,400 |
| 2022/06/30 | 3,555 | 3,575 | 3,515 | 3,540 | -15 | -0.4% | 44,800 |
| 2022/06/29 | 3,640 | 3,640 | 3,515 | 3,555 | -100 | -2.7% | 74,100 |
| 2022/06/28 | 3,575 | 3,665 | 3,575 | 3,655 | +80 | +2.2% | 42,800 |
| 2022/06/27 | 3,610 | 3,610 | 3,555 | 3,575 | +40 | +1.1% | 26,400 |
651～
700
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
