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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 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 |
| 2023/09/11 | 4,370 | 4,400 | 4,315 | 4,370 | -10 | -0.2% | 27,500 |
| 2023/09/08 | 4,425 | 4,445 | 4,350 | 4,380 | -95 | -2.1% | 22,900 |
| 2023/09/07 | 4,495 | 4,540 | 4,475 | 4,475 | -50 | -1.1% | 22,200 |
| 2023/09/06 | 4,510 | 4,555 | 4,505 | 4,525 | +45 | +1% | 27,100 |
| 2023/09/05 | 4,440 | 4,490 | 4,440 | 4,480 | +40 | +0.9% | 15,500 |
401～
450
件表示中 / 6990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 | 604,000円 | +11.5% | +13.6% | 2.65% | 14.26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 |
| 渋谷工 | 334,000円 | +10.0% | -5.6% | 2.69% | 10.04倍 | 0.88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 |
| 鶴見製 | 369,500円 | +4.3% | +2.9% | 1.46% | 11.68倍 | 0.94倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 月島ＨＤ | 208,400円 | +3.4% | +2.4% | 3.93% | 11.92倍 | 0.96倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ツガミ | 180,600円 | -3.2% | -17.8% | 3.54% | 9.91倍 | 1.36倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
市場注目の銘柄
チャート関連のコラム
