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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,590 | 5,590 | 5,500 | 5,530 | -60 | -1.1% | 12,400 |
| 2024/07/04 | 5,540 | 5,600 | 5,540 | 5,590 | +40 | +0.7% | 21,100 |
| 2024/07/03 | 5,570 | 5,620 | 5,540 | 5,550 | -50 | -0.9% | 10,000 |
| 2024/07/02 | 5,630 | 5,690 | 5,580 | 5,600 | -10 | -0.2% | 29,200 |
| 2024/07/01 | 5,570 | 5,630 | 5,510 | 5,610 | +60 | +1.1% | 22,000 |
| 2024/06/28 | 5,600 | 5,600 | 5,470 | 5,550 | +20 | +0.4% | 15,200 |
| 2024/06/27 | 5,520 | 5,570 | 5,490 | 5,530 | +10 | +0.2% | 20,800 |
| 2024/06/26 | 5,530 | 5,570 | 5,470 | 5,520 | +40 | +0.7% | 31,700 |
| 2024/06/25 | 5,540 | 5,610 | 5,450 | 5,480 | +80 | +1.5% | 47,800 |
| 2024/06/24 | 5,400 | 5,420 | 5,360 | 5,400 | +50 | +0.9% | 22,300 |
| 2024/06/21 | 5,380 | 5,470 | 5,300 | 5,350 | ±0 | ±0% | 76,500 |
| 2024/06/20 | 5,390 | 5,420 | 5,280 | 5,350 | -40 | -0.7% | 27,800 |
| 2024/06/19 | 5,400 | 5,490 | 5,360 | 5,390 | -10 | -0.2% | 24,900 |
| 2024/06/18 | 5,370 | 5,540 | 5,370 | 5,400 | +80 | +1.5% | 48,900 |
| 2024/06/17 | 5,110 | 5,320 | 5,070 | 5,320 | +210 | +4.1% | 37,500 |
| 2024/06/14 | 4,975 | 5,110 | 4,935 | 5,110 | +135 | +2.7% | 20,900 |
| 2024/06/13 | 5,050 | 5,060 | 4,930 | 4,975 | -65 | -1.3% | 23,000 |
| 2024/06/12 | 5,030 | 5,040 | 5,000 | 5,040 | +30 | +0.6% | 10,300 |
| 2024/06/11 | 4,960 | 5,070 | 4,960 | 5,010 | +55 | +1.1% | 17,600 |
| 2024/06/10 | 4,915 | 4,960 | 4,915 | 4,955 | +40 | +0.8% | 11,100 |
| 2024/06/07 | 4,935 | 4,955 | 4,915 | 4,915 | -20 | -0.4% | 12,800 |
| 2024/06/06 | 5,040 | 5,040 | 4,930 | 4,935 | -40 | -0.8% | 24,700 |
| 2024/06/05 | 5,130 | 5,130 | 4,975 | 4,975 | -175 | -3.4% | 24,300 |
| 2024/06/04 | 5,240 | 5,240 | 5,150 | 5,150 | -110 | -2.1% | 10,800 |
| 2024/06/03 | 5,200 | 5,310 | 5,200 | 5,260 | +100 | +1.9% | 33,700 |
| 2024/05/31 | 5,070 | 5,170 | 5,070 | 5,160 | +90 | +1.8% | 24,000 |
| 2024/05/30 | 5,050 | 5,070 | 4,975 | 5,070 | ±0 | ±0% | 24,600 |
| 2024/05/29 | 5,180 | 5,210 | 5,070 | 5,070 | -70 | -1.4% | 28,700 |
| 2024/05/28 | 5,120 | 5,160 | 5,090 | 5,140 | +20 | +0.4% | 22,700 |
| 2024/05/27 | 5,180 | 5,180 | 5,080 | 5,120 | -20 | -0.4% | 20,100 |
| 2024/05/24 | 5,060 | 5,170 | 5,000 | 5,140 | +30 | +0.6% | 16,400 |
| 2024/05/23 | 5,070 | 5,160 | 5,030 | 5,110 | +60 | +1.2% | 18,900 |
| 2024/05/22 | 5,080 | 5,100 | 5,040 | 5,050 | -50 | -1% | 30,500 |
| 2024/05/21 | 5,160 | 5,180 | 5,100 | 5,100 | -40 | -0.8% | 18,900 |
| 2024/05/20 | 5,210 | 5,250 | 5,140 | 5,140 | -50 | -1% | 26,800 |
| 2024/05/17 | 5,200 | 5,210 | 5,100 | 5,190 | +20 | +0.4% | 33,300 |
| 2024/05/16 | 5,140 | 5,210 | 5,070 | 5,170 | +70 | +1.4% | 31,000 |
| 2024/05/15 | 5,120 | 5,280 | 5,070 | 5,100 | -220 | -4.1% | 82,200 |
| 2024/05/14 | 5,370 | 5,370 | 5,280 | 5,320 | -20 | -0.4% | 31,200 |
| 2024/05/13 | 5,330 | 5,380 | 5,280 | 5,340 | +10 | +0.2% | 24,300 |
| 2024/05/10 | 5,360 | 5,390 | 5,300 | 5,330 | -30 | -0.6% | 31,800 |
| 2024/05/09 | 5,330 | 5,400 | 5,290 | 5,360 | +30 | +0.6% | 28,500 |
| 2024/05/08 | 5,320 | 5,350 | 5,290 | 5,330 | +50 | +0.9% | 31,900 |
| 2024/05/07 | 5,280 | 5,310 | 5,220 | 5,280 | +10 | +0.2% | 36,300 |
| 2024/05/02 | 5,340 | 5,410 | 5,220 | 5,270 | +20 | +0.4% | 44,900 |
| 2024/05/01 | 5,170 | 5,330 | 5,130 | 5,250 | +40 | +0.8% | 36,600 |
| 2024/04/30 | 5,120 | 5,260 | 5,070 | 5,210 | +140 | +2.8% | 54,700 |
| 2024/04/26 | 4,875 | 5,070 | 4,845 | 5,070 | +195 | +4% | 159,600 |
| 2024/04/25 | 4,865 | 4,905 | 4,815 | 4,875 | ±0 | ±0% | 35,600 |
| 2024/04/24 | 4,830 | 4,890 | 4,815 | 4,875 | +50 | +1% | 24,700 |
201～
250
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
