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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,720 | 4,720 | 4,645 | 4,680 | +5 | +0.1% | 16,200 |
| 2024/09/17 | 4,690 | 4,740 | 4,600 | 4,675 | -10 | -0.2% | 29,200 |
| 2024/09/13 | 4,695 | 4,750 | 4,660 | 4,685 | -45 | -1% | 15,500 |
| 2024/09/12 | 4,850 | 4,870 | 4,710 | 4,730 | +105 | +2.3% | 35,100 |
| 2024/09/11 | 4,670 | 4,695 | 4,590 | 4,625 | -55 | -1.2% | 24,200 |
| 2024/09/10 | 4,695 | 4,755 | 4,680 | 4,680 | -15 | -0.3% | 10,700 |
| 2024/09/09 | 4,605 | 4,715 | 4,565 | 4,695 | -45 | -0.9% | 18,400 |
| 2024/09/06 | 4,830 | 4,855 | 4,710 | 4,740 | -70 | -1.5% | 22,600 |
| 2024/09/05 | 4,855 | 4,905 | 4,770 | 4,810 | -40 | -0.8% | 24,500 |
| 2024/09/04 | 4,895 | 4,895 | 4,820 | 4,850 | -110 | -2.2% | 30,800 |
| 2024/09/03 | 4,960 | 4,995 | 4,940 | 4,960 | ±0 | ±0% | 10,300 |
| 2024/09/02 | 5,000 | 5,000 | 4,940 | 4,960 | -60 | -1.2% | 13,200 |
| 2024/08/30 | 5,020 | 5,030 | 4,985 | 5,020 | +20 | +0.4% | 15,400 |
| 2024/08/29 | 4,995 | 5,050 | 4,965 | 5,000 | +20 | +0.4% | 25,100 |
| 2024/08/28 | 5,120 | 5,120 | 4,960 | 4,980 | +15 | +0.3% | 27,000 |
| 2024/08/27 | 4,980 | 4,990 | 4,945 | 4,965 | -15 | -0.3% | 8,700 |
| 2024/08/26 | 4,990 | 5,030 | 4,930 | 4,980 | +40 | +0.8% | 32,200 |
| 2024/08/23 | 4,945 | 5,000 | 4,875 | 4,940 | -5 | -0.1% | 15,000 |
| 2024/08/22 | 4,980 | 4,980 | 4,900 | 4,945 | +10 | +0.2% | 10,900 |
| 2024/08/21 | 4,955 | 4,970 | 4,925 | 4,935 | -45 | -0.9% | 13,800 |
| 2024/08/20 | 5,040 | 5,040 | 4,955 | 4,980 | +5 | +0.1% | 9,800 |
| 2024/08/19 | 4,955 | 5,010 | 4,945 | 4,975 | -25 | -0.5% | 16,700 |
| 2024/08/16 | 4,960 | 5,050 | 4,960 | 5,000 | +100 | +2% | 32,400 |
| 2024/08/15 | 4,845 | 4,925 | 4,815 | 4,900 | -15 | -0.3% | 30,100 |
| 2024/08/14 | 4,815 | 4,950 | 4,755 | 4,915 | +145 | +3% | 21,700 |
| 2024/08/13 | 4,520 | 4,790 | 4,520 | 4,770 | +305 | +6.8% | 31,300 |
| 2024/08/09 | 4,460 | 4,515 | 4,370 | 4,465 | +145 | +3.4% | 38,300 |
| 2024/08/08 | 4,400 | 4,490 | 4,265 | 4,320 | -205 | -4.5% | 64,200 |
| 2024/08/07 | 4,355 | 4,670 | 4,355 | 4,525 | -30 | -0.7% | 20,500 |
| 2024/08/06 | 4,440 | 4,650 | 4,440 | 4,555 | +325 | +7.7% | 26,000 |
| 2024/08/05 | 4,550 | 4,585 | 4,200 | 4,230 | -670 | -13.7% | 33,000 |
| 2024/08/02 | 5,200 | 5,200 | 4,900 | 4,900 | -400 | -7.5% | 32,200 |
| 2024/08/01 | 5,550 | 5,550 | 5,270 | 5,300 | -260 | -4.7% | 21,100 |
| 2024/07/31 | 5,380 | 5,590 | 5,300 | 5,560 | +160 | +3% | 22,300 |
| 2024/07/30 | 5,330 | 5,440 | 5,310 | 5,400 | +80 | +1.5% | 23,700 |
| 2024/07/29 | 5,240 | 5,320 | 5,230 | 5,320 | +160 | +3.1% | 17,800 |
| 2024/07/26 | 5,150 | 5,210 | 5,130 | 5,160 | +60 | +1.2% | 25,900 |
| 2024/07/25 | 5,120 | 5,160 | 5,080 | 5,100 | -100 | -1.9% | 23,100 |
| 2024/07/24 | 5,320 | 5,320 | 5,170 | 5,200 | -120 | -2.3% | 21,900 |
| 2024/07/23 | 5,260 | 5,340 | 5,260 | 5,320 | +110 | +2.1% | 18,300 |
| 2024/07/22 | 5,310 | 5,340 | 5,170 | 5,210 | -110 | -2.1% | 18,700 |
| 2024/07/19 | 5,330 | 5,400 | 5,280 | 5,320 | -10 | -0.2% | 25,200 |
| 2024/07/18 | 5,420 | 5,450 | 5,330 | 5,330 | -180 | -3.3% | 17,800 |
| 2024/07/17 | 5,530 | 5,570 | 5,500 | 5,510 | -10 | -0.2% | 16,600 |
| 2024/07/16 | 5,570 | 5,590 | 5,490 | 5,520 | ±0 | ±0% | 22,800 |
| 2024/07/12 | 5,480 | 5,560 | 5,480 | 5,520 | +40 | +0.7% | 14,300 |
| 2024/07/11 | 5,480 | 5,510 | 5,460 | 5,480 | ±0 | ±0% | 11,200 |
| 2024/07/10 | 5,500 | 5,540 | 5,420 | 5,480 | -70 | -1.3% | 19,600 |
| 2024/07/09 | 5,530 | 5,590 | 5,520 | 5,550 | +50 | +0.9% | 17,900 |
| 2024/07/08 | 5,530 | 5,530 | 5,460 | 5,500 | -30 | -0.5% | 16,800 |
151～
200
件表示中 / 6945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 | 454,000円 | +11.5% | +13.6% | 3.52% | 10.72倍 | 1.29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 |
| ユニオンツール | 365,500円 | +4.3% | +1.0% | 3.01% | 12.38倍 | 0.86倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| オイレス工 | 211,800円 | -1.6% | -15.3% | 3.54% | 13.94倍 | 0.80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 | 206,600円 | +8.1% | +16.1% | 3.58% | 9.58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 |
| マースＧＨＤ | 299,200円 | +14.3% | +4.8% | 6.52% | 6.73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
