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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,590 | 5,650 | 5,420 | 5,430 | -150 | -2.7% | 35,000 |
| 2025/02/14 | 5,700 | 5,870 | 5,560 | 5,580 | +90 | +1.6% | 62,300 |
| 2025/02/13 | 5,500 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 15,800 |
| 2025/02/12 | 5,430 | 5,520 | 5,430 | 5,500 | +110 | +2% | 20,200 |
| 2025/02/10 | 5,390 | 5,430 | 5,340 | 5,390 | -30 | -0.6% | 11,600 |
| 2025/02/07 | 5,410 | 5,470 | 5,400 | 5,420 | +20 | +0.4% | 12,600 |
| 2025/02/06 | 5,430 | 5,460 | 5,400 | 5,400 | -10 | -0.2% | 10,700 |
| 2025/02/05 | 5,400 | 5,450 | 5,390 | 5,410 | +10 | +0.2% | 14,600 |
| 2025/02/04 | 5,410 | 5,470 | 5,390 | 5,400 | +30 | +0.6% | 15,000 |
| 2025/02/03 | 5,380 | 5,480 | 5,360 | 5,370 | -60 | -1.1% | 19,600 |
| 2025/01/31 | 5,430 | 5,490 | 5,430 | 5,430 | +10 | +0.2% | 10,500 |
| 2025/01/30 | 5,390 | 5,460 | 5,380 | 5,420 | -10 | -0.2% | 9,300 |
| 2025/01/29 | 5,400 | 5,470 | 5,400 | 5,430 | +50 | +0.9% | 12,100 |
| 2025/01/28 | 5,350 | 5,490 | 5,350 | 5,380 | +30 | +0.6% | 16,300 |
| 2025/01/27 | 5,390 | 5,420 | 5,340 | 5,350 | -50 | -0.9% | 14,300 |
| 2025/01/24 | 5,480 | 5,500 | 5,400 | 5,400 | -10 | -0.2% | 30,000 |
| 2025/01/23 | 5,430 | 5,480 | 5,390 | 5,410 | -20 | -0.4% | 20,000 |
| 2025/01/22 | 5,410 | 5,470 | 5,390 | 5,430 | +70 | +1.3% | 20,600 |
| 2025/01/21 | 5,320 | 5,400 | 5,290 | 5,360 | +100 | +1.9% | 22,600 |
| 2025/01/20 | 5,180 | 5,320 | 5,130 | 5,260 | +160 | +3.1% | 30,400 |
| 2025/01/17 | 4,970 | 5,180 | 4,955 | 5,100 | +130 | +2.6% | 24,500 |
| 2025/01/16 | 4,980 | 5,030 | 4,965 | 4,970 | -10 | -0.2% | 19,500 |
| 2025/01/15 | 4,950 | 4,990 | 4,935 | 4,980 | +30 | +0.6% | 19,200 |
| 2025/01/14 | 4,995 | 5,020 | 4,910 | 4,950 | -80 | -1.6% | 29,200 |
| 2025/01/10 | 5,070 | 5,110 | 5,030 | 5,030 | -40 | -0.8% | 16,500 |
| 2025/01/09 | 5,200 | 5,200 | 5,050 | 5,070 | -100 | -1.9% | 19,100 |
| 2025/01/08 | 5,130 | 5,200 | 5,120 | 5,170 | +10 | +0.2% | 25,500 |
| 2025/01/07 | 5,100 | 5,160 | 5,040 | 5,160 | +60 | +1.2% | 27,800 |
| 2025/01/06 | 5,180 | 5,220 | 5,100 | 5,100 | +20 | +0.4% | 25,100 |
| 2024/12/30 | 5,120 | 5,150 | 5,080 | 5,080 | -30 | -0.6% | 21,500 |
| 2024/12/27 | 5,060 | 5,150 | 5,060 | 5,110 | +50 | +1% | 19,800 |
| 2024/12/26 | 4,990 | 5,060 | 4,955 | 5,060 | +65 | +1.3% | 19,200 |
| 2024/12/25 | 4,950 | 5,000 | 4,950 | 4,995 | +45 | +0.9% | 18,100 |
| 2024/12/24 | 4,975 | 4,975 | 4,885 | 4,950 | ±0 | ±0% | 16,900 |
| 2024/12/23 | 4,950 | 4,975 | 4,930 | 4,950 | +20 | +0.4% | 13,300 |
| 2024/12/20 | 4,950 | 4,990 | 4,920 | 4,930 | -25 | -0.5% | 25,900 |
| 2024/12/19 | 4,830 | 4,975 | 4,830 | 4,955 | +35 | +0.7% | 21,600 |
| 2024/12/18 | 5,000 | 5,000 | 4,905 | 4,920 | -80 | -1.6% | 29,200 |
| 2024/12/17 | 5,180 | 5,180 | 4,995 | 5,000 | -160 | -3.1% | 27,400 |
| 2024/12/16 | 5,130 | 5,210 | 5,110 | 5,160 | +60 | +1.2% | 16,900 |
| 2024/12/13 | 5,020 | 5,140 | 5,020 | 5,100 | +10 | +0.2% | 24,100 |
| 2024/12/12 | 5,140 | 5,150 | 5,080 | 5,090 | -10 | -0.2% | 13,900 |
| 2024/12/11 | 5,040 | 5,120 | 5,040 | 5,100 | +60 | +1.2% | 24,800 |
| 2024/12/10 | 5,090 | 5,090 | 5,020 | 5,040 | -40 | -0.8% | 11,500 |
| 2024/12/09 | 5,050 | 5,110 | 5,010 | 5,080 | +100 | +2% | 17,800 |
| 2024/12/06 | 5,100 | 5,110 | 4,955 | 4,980 | -120 | -2.4% | 30,800 |
| 2024/12/05 | 5,120 | 5,130 | 4,985 | 5,100 | -20 | -0.4% | 24,300 |
| 2024/12/04 | 5,030 | 5,140 | 5,020 | 5,120 | +60 | +1.2% | 38,600 |
| 2024/12/03 | 5,010 | 5,090 | 5,000 | 5,060 | -10 | -0.2% | 26,700 |
| 2024/12/02 | 5,150 | 5,150 | 5,040 | 5,070 | -80 | -1.6% | 20,100 |
51～
100
件表示中 / 6944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 | 451,000円 | +11.5% | +13.6% | 3.55% | 10.65倍 | 1.28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 |
| オイレス工 | 212,100円 | -1.6% | -15.3% | 3.54% | 13.95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 | 205,800円 | +8.1% | +16.1% | 3.60% | 9.54倍 | 0.92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 |
| 小 森 | 126,600円 | +6.4% | +10.3% | 5.37% | 9.33倍 | 0.61倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| マースＧＨＤ | 297,800円 | +14.3% | +4.8% | 6.55% | 6.70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
