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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 5,000 | 5,020 | 4,895 | 4,895 | -115 | -2.3% | 16,400 |
| 2023/11/22 | 5,010 | 5,030 | 4,980 | 5,010 | ±0 | ±0% | 7,600 |
| 2023/11/21 | 5,140 | 5,140 | 5,010 | 5,010 | -30 | -0.6% | 17,300 |
| 2023/11/20 | 5,040 | 5,150 | 5,030 | 5,040 | -20 | -0.4% | 38,600 |
| 2023/11/17 | 5,020 | 5,060 | 4,950 | 5,060 | +180 | +3.7% | 36,100 |
| 2023/11/16 | 4,930 | 4,990 | 4,875 | 4,880 | -90 | -1.8% | 12,300 |
| 2023/11/15 | 5,020 | 5,020 | 4,870 | 4,970 | -50 | -1% | 21,500 |
| 2023/11/14 | 4,920 | 5,060 | 4,875 | 5,020 | ±0 | ±0% | 25,600 |
| 2023/11/13 | 5,260 | 5,290 | 4,915 | 5,020 | +175 | +3.6% | 59,800 |
| 2023/11/10 | 4,880 | 4,880 | 4,800 | 4,845 | -35 | -0.7% | 30,900 |
| 2023/11/09 | 4,830 | 4,885 | 4,790 | 4,880 | +75 | +1.6% | 20,700 |
| 2023/11/08 | 4,820 | 4,825 | 4,760 | 4,805 | +20 | +0.4% | 40,000 |
| 2023/11/07 | 4,860 | 4,870 | 4,785 | 4,785 | -70 | -1.4% | 21,500 |
| 2023/11/06 | 4,765 | 4,875 | 4,760 | 4,855 | +165 | +3.5% | 48,600 |
| 2023/11/02 | 4,795 | 4,795 | 4,650 | 4,690 | -55 | -1.2% | 37,900 |
| 2023/11/01 | 4,705 | 4,770 | 4,705 | 4,745 | +110 | +2.4% | 25,800 |
| 2023/10/31 | 4,580 | 4,655 | 4,575 | 4,635 | +40 | +0.9% | 22,800 |
| 2023/10/30 | 4,635 | 4,635 | 4,560 | 4,595 | -40 | -0.9% | 17,700 |
| 2023/10/27 | 4,585 | 4,635 | 4,555 | 4,635 | +115 | +2.5% | 20,100 |
| 2023/10/26 | 4,500 | 4,550 | 4,480 | 4,520 | -50 | -1.1% | 24,100 |
| 2023/10/25 | 4,565 | 4,605 | 4,515 | 4,570 | +75 | +1.7% | 14,600 |
| 2023/10/24 | 4,500 | 4,510 | 4,390 | 4,495 | -5 | -0.1% | 30,700 |
| 2023/10/23 | 4,525 | 4,555 | 4,500 | 4,500 | -25 | -0.6% | 22,800 |
| 2023/10/20 | 4,550 | 4,550 | 4,490 | 4,525 | -5 | -0.1% | 11,600 |
| 2023/10/19 | 4,505 | 4,545 | 4,495 | 4,530 | -55 | -1.2% | 12,200 |
| 2023/10/18 | 4,535 | 4,590 | 4,515 | 4,585 | +50 | +1.1% | 17,500 |
| 2023/10/17 | 4,570 | 4,615 | 4,515 | 4,535 | -30 | -0.7% | 18,700 |
| 2023/10/16 | 4,550 | 4,600 | 4,515 | 4,565 | -55 | -1.2% | 18,200 |
| 2023/10/13 | 4,680 | 4,710 | 4,600 | 4,620 | -60 | -1.3% | 23,900 |
| 2023/10/12 | 4,615 | 4,685 | 4,615 | 4,680 | +65 | +1.4% | 22,000 |
| 2023/10/11 | 4,595 | 4,645 | 4,595 | 4,615 | +45 | +1% | 18,900 |
| 2023/10/10 | 4,550 | 4,610 | 4,550 | 4,570 | +45 | +1% | 19,100 |
| 2023/10/06 | 4,455 | 4,535 | 4,455 | 4,525 | +65 | +1.5% | 27,300 |
| 2023/10/05 | 4,400 | 4,460 | 4,385 | 4,460 | +90 | +2.1% | 37,700 |
| 2023/10/04 | 4,350 | 4,405 | 4,330 | 4,370 | -50 | -1.1% | 31,700 |
| 2023/10/03 | 4,420 | 4,460 | 4,390 | 4,420 | -30 | -0.7% | 31,900 |
| 2023/10/02 | 4,490 | 4,535 | 4,430 | 4,450 | -100 | -2.2% | 50,800 |
| 2023/09/29 | 4,595 | 4,615 | 4,510 | 4,550 | +25 | +0.6% | 46,700 |
| 2023/09/28 | 4,400 | 4,570 | 4,400 | 4,525 | -75 | -1.6% | 51,600 |
| 2023/09/27 | 4,575 | 4,610 | 4,520 | 4,600 | +25 | +0.5% | 37,900 |
| 2023/09/26 | 4,580 | 4,595 | 4,555 | 4,575 | -20 | -0.4% | 14,700 |
| 2023/09/25 | 4,540 | 4,610 | 4,540 | 4,595 | +35 | +0.8% | 19,900 |
| 2023/09/22 | 4,530 | 4,590 | 4,525 | 4,560 | +15 | +0.3% | 24,800 |
| 2023/09/21 | 4,645 | 4,665 | 4,545 | 4,545 | -100 | -2.2% | 30,100 |
| 2023/09/20 | 4,660 | 4,670 | 4,625 | 4,645 | -15 | -0.3% | 30,200 |
| 2023/09/19 | 4,530 | 4,660 | 4,530 | 4,660 | +130 | +2.9% | 23,300 |
| 2023/09/15 | 4,570 | 4,585 | 4,500 | 4,530 | ±0 | ±0% | 23,400 |
| 2023/09/14 | 4,420 | 4,540 | 4,420 | 4,530 | +110 | +2.5% | 20,800 |
| 2023/09/13 | 4,425 | 4,475 | 4,375 | 4,420 | -5 | -0.1% | 21,700 |
| 2023/09/12 | 4,415 | 4,440 | 4,390 | 4,425 | +55 | +1.3% | 23,800 |
351～
400
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
