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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 4,945 | 5,130 | 4,920 | 5,100 | +195 | +4% | 99,800 |
| 2024/03/14 | 4,795 | 4,950 | 4,720 | 4,905 | +275 | +5.9% | 103,800 |
| 2024/03/13 | 4,675 | 4,720 | 4,570 | 4,630 | ±0 | ±0% | 66,700 |
| 2024/03/12 | 4,520 | 4,630 | 4,510 | 4,630 | +55 | +1.2% | 31,400 |
| 2024/03/11 | 4,555 | 4,600 | 4,545 | 4,575 | -60 | -1.3% | 33,000 |
| 2024/03/08 | 4,485 | 4,675 | 4,485 | 4,635 | +85 | +1.9% | 43,900 |
| 2024/03/07 | 4,650 | 4,650 | 4,520 | 4,550 | -70 | -1.5% | 31,700 |
| 2024/03/06 | 4,600 | 4,675 | 4,600 | 4,620 | -20 | -0.4% | 22,600 |
| 2024/03/05 | 4,590 | 4,660 | 4,545 | 4,640 | +45 | +1% | 36,800 |
| 2024/03/04 | 4,645 | 4,645 | 4,585 | 4,595 | -50 | -1.1% | 40,600 |
| 2024/03/01 | 4,580 | 4,645 | 4,580 | 4,645 | +85 | +1.9% | 40,900 |
| 2024/02/29 | 4,550 | 4,600 | 4,515 | 4,560 | +40 | +0.9% | 45,400 |
| 2024/02/28 | 4,525 | 4,575 | 4,520 | 4,520 | -5 | -0.1% | 34,800 |
| 2024/02/27 | 4,440 | 4,550 | 4,440 | 4,525 | +75 | +1.7% | 47,200 |
| 2024/02/26 | 4,450 | 4,495 | 4,445 | 4,450 | +20 | +0.5% | 22,100 |
| 2024/02/22 | 4,405 | 4,430 | 4,395 | 4,430 | +40 | +0.9% | 30,200 |
| 2024/02/21 | 4,400 | 4,440 | 4,390 | 4,390 | -15 | -0.3% | 20,700 |
| 2024/02/20 | 4,430 | 4,440 | 4,400 | 4,405 | +45 | +1% | 34,300 |
| 2024/02/19 | 4,440 | 4,440 | 4,355 | 4,360 | -40 | -0.9% | 22,000 |
| 2024/02/16 | 4,400 | 4,440 | 4,345 | 4,400 | ±0 | ±0% | 49,300 |
| 2024/02/15 | 4,305 | 4,430 | 4,285 | 4,400 | +165 | +3.9% | 51,300 |
| 2024/02/14 | 4,225 | 4,340 | 4,190 | 4,235 | -45 | -1.1% | 104,100 |
| 2024/02/13 | 4,350 | 4,440 | 4,255 | 4,280 | +55 | +1.3% | 124,100 |
| 2024/02/09 | 4,215 | 4,255 | 4,200 | 4,225 | +5 | +0.1% | 60,200 |
| 2024/02/08 | 4,195 | 4,225 | 4,130 | 4,220 | +25 | +0.6% | 40,100 |
| 2024/02/07 | 4,180 | 4,210 | 4,135 | 4,195 | -5 | -0.1% | 60,000 |
| 2024/02/06 | 4,245 | 4,245 | 4,195 | 4,200 | -55 | -1.3% | 30,600 |
| 2024/02/05 | 4,270 | 4,305 | 4,250 | 4,255 | -10 | -0.2% | 31,400 |
| 2024/02/02 | 4,270 | 4,290 | 4,250 | 4,265 | +15 | +0.4% | 19,400 |
| 2024/02/01 | 4,275 | 4,285 | 4,245 | 4,250 | -50 | -1.2% | 18,800 |
| 2024/01/31 | 4,285 | 4,305 | 4,250 | 4,300 | +5 | +0.1% | 35,600 |
| 2024/01/30 | 4,330 | 4,350 | 4,290 | 4,295 | -40 | -0.9% | 23,300 |
| 2024/01/29 | 4,320 | 4,355 | 4,320 | 4,335 | +15 | +0.3% | 17,300 |
| 2024/01/26 | 4,300 | 4,395 | 4,295 | 4,320 | ±0 | ±0% | 31,800 |
| 2024/01/25 | 4,350 | 4,350 | 4,295 | 4,320 | -50 | -1.1% | 35,100 |
| 2024/01/24 | 4,420 | 4,420 | 4,350 | 4,370 | -45 | -1% | 33,500 |
| 2024/01/23 | 4,425 | 4,445 | 4,375 | 4,415 | +25 | +0.6% | 32,800 |
| 2024/01/22 | 4,390 | 4,405 | 4,375 | 4,390 | +40 | +0.9% | 17,300 |
| 2024/01/19 | 4,300 | 4,365 | 4,300 | 4,350 | +75 | +1.8% | 28,200 |
| 2024/01/18 | 4,400 | 4,430 | 4,275 | 4,275 | -135 | -3.1% | 48,400 |
| 2024/01/17 | 4,415 | 4,480 | 4,390 | 4,410 | +5 | +0.1% | 66,200 |
| 2024/01/16 | 4,450 | 4,460 | 4,375 | 4,405 | -30 | -0.7% | 51,500 |
| 2024/01/15 | 4,440 | 4,495 | 4,410 | 4,435 | +20 | +0.5% | 69,800 |
| 2024/01/12 | 4,445 | 4,480 | 4,380 | 4,415 | ±0 | ±0% | 53,800 |
| 2024/01/11 | 4,445 | 4,520 | 4,400 | 4,415 | +40 | +0.9% | 65,800 |
| 2024/01/10 | 4,325 | 4,405 | 4,310 | 4,375 | +60 | +1.4% | 49,700 |
| 2024/01/09 | 4,380 | 4,405 | 4,310 | 4,315 | -35 | -0.8% | 31,400 |
| 2024/01/05 | 4,465 | 4,465 | 4,350 | 4,350 | -125 | -2.8% | 40,800 |
| 2024/01/04 | 4,400 | 4,495 | 4,340 | 4,475 | +75 | +1.7% | 28,300 |
| 2023/12/29 | 4,425 | 4,425 | 4,365 | 4,400 | -40 | -0.9% | 40,600 |
301～
350
件表示中 / 6969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 | 605,000円 | +11.5% | +13.6% | 2.64% | 14.28倍 | 1.64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 |
| やまびこ | 213,400円 | +1.3% | -18.7% | 4.22% | 6.98倍 | 0.81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 |
| ＰＩＬＬＡＲ | 370,500円 | -0.8% | -10.2% | 2.83% | 11.97倍 | 1.16倍 |
|
流体の漏れ防ぐパッキン発祥、メカニカルシールも有力。半導体製造装置向け継ぎ手が利益柱に |
| ユニオンツール | 465,500円 | +4.3% | +1.0% | 2.36% | 15.77倍 | 1.10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 |
| 渋谷工 | 323,000円 | +10.0% | -5.6% | 2.79% | 9.71倍 | 0.86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
