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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,380 | 4,530 | 4,375 | 4,515 | +90 | +2% | 21,000 |
| 2024/10/25 | 4,460 | 4,475 | 4,400 | 4,425 | -25 | -0.6% | 16,300 |
| 2024/10/24 | 4,475 | 4,495 | 4,430 | 4,450 | -30 | -0.7% | 14,000 |
| 2024/10/23 | 4,480 | 4,525 | 4,470 | 4,480 | -35 | -0.8% | 14,400 |
| 2024/10/22 | 4,545 | 4,545 | 4,460 | 4,515 | -30 | -0.7% | 18,500 |
| 2024/10/21 | 4,590 | 4,600 | 4,545 | 4,545 | -45 | -1% | 16,500 |
| 2024/10/18 | 4,635 | 4,650 | 4,580 | 4,590 | -10 | -0.2% | 11,300 |
| 2024/10/17 | 4,570 | 4,610 | 4,560 | 4,600 | +30 | +0.7% | 27,000 |
| 2024/10/16 | 4,570 | 4,640 | 4,540 | 4,570 | -70 | -1.5% | 34,800 |
| 2024/10/15 | 4,645 | 4,665 | 4,590 | 4,640 | +65 | +1.4% | 48,100 |
| 2024/10/11 | 4,595 | 4,615 | 4,570 | 4,575 | -20 | -0.4% | 23,300 |
| 2024/10/10 | 4,675 | 4,675 | 4,580 | 4,595 | -80 | -1.7% | 20,200 |
| 2024/10/09 | 4,630 | 4,685 | 4,615 | 4,675 | +45 | +1% | 26,800 |
| 2024/10/08 | 4,670 | 4,675 | 4,610 | 4,630 | -110 | -2.3% | 20,200 |
| 2024/10/07 | 4,710 | 4,745 | 4,630 | 4,740 | +50 | +1.1% | 28,500 |
| 2024/10/04 | 4,705 | 4,705 | 4,650 | 4,690 | -50 | -1.1% | 14,000 |
| 2024/10/03 | 4,785 | 4,785 | 4,690 | 4,740 | +60 | +1.3% | 23,500 |
| 2024/10/02 | 4,755 | 4,755 | 4,655 | 4,680 | -170 | -3.5% | 26,700 |
| 2024/10/01 | 4,780 | 4,890 | 4,755 | 4,850 | +70 | +1.5% | 23,200 |
| 2024/09/30 | 4,680 | 4,780 | 4,650 | 4,780 | -65 | -1.3% | 23,500 |
| 2024/09/27 | 4,820 | 4,880 | 4,800 | 4,845 | -85 | -1.7% | 28,900 |
| 2024/09/26 | 4,925 | 4,930 | 4,845 | 4,930 | +35 | +0.7% | 43,400 |
| 2024/09/25 | 4,850 | 4,920 | 4,825 | 4,895 | +65 | +1.3% | 26,500 |
| 2024/09/24 | 4,815 | 4,850 | 4,790 | 4,830 | +45 | +0.9% | 21,400 |
| 2024/09/20 | 4,830 | 4,860 | 4,770 | 4,785 | +5 | +0.1% | 17,000 |
| 2024/09/19 | 4,710 | 4,805 | 4,680 | 4,780 | +100 | +2.1% | 23,600 |
| 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 |
201～
250
件表示中 / 7021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 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| ＴＯＷＡ | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
