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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 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 |
| 2023/09/04 | 4,375 | 4,455 | 4,375 | 4,440 | +80 | +1.8% | 27,200 |
| 2023/09/01 | 4,320 | 4,375 | 4,315 | 4,360 | +40 | +0.9% | 15,000 |
| 2023/08/31 | 4,380 | 4,385 | 4,280 | 4,320 | -10 | -0.2% | 41,800 |
| 2023/08/30 | 4,260 | 4,335 | 4,255 | 4,330 | +120 | +2.9% | 36,300 |
| 2023/08/29 | 4,085 | 4,210 | 4,085 | 4,210 | +145 | +3.6% | 23,400 |
| 2023/08/28 | 3,970 | 4,065 | 3,970 | 4,065 | +115 | +2.9% | 25,200 |
| 2023/08/25 | 3,960 | 3,965 | 3,920 | 3,950 | -10 | -0.3% | 15,500 |
| 2023/08/24 | 3,945 | 3,985 | 3,935 | 3,960 | +15 | +0.4% | 17,700 |
| 2023/08/23 | 3,910 | 3,945 | 3,885 | 3,945 | +40 | +1% | 26,400 |
| 2023/08/22 | 3,930 | 3,945 | 3,885 | 3,905 | -25 | -0.6% | 11,600 |
| 2023/08/21 | 3,930 | 3,950 | 3,910 | 3,930 | ±0 | ±0% | 12,200 |
| 2023/08/18 | 3,970 | 3,970 | 3,915 | 3,930 | -40 | -1% | 6,400 |
| 2023/08/17 | 3,990 | 3,990 | 3,880 | 3,970 | -20 | -0.5% | 17,400 |
| 2023/08/16 | 4,005 | 4,005 | 3,950 | 3,990 | -15 | -0.4% | 8,100 |
| 2023/08/15 | 3,980 | 4,010 | 3,955 | 4,005 | +25 | +0.6% | 17,900 |
| 2023/08/14 | 4,035 | 4,075 | 3,980 | 3,980 | -60 | -1.5% | 19,300 |
| 2023/08/10 | 4,035 | 4,045 | 3,985 | 4,040 | -5 | -0.1% | 20,900 |
| 2023/08/09 | 4,060 | 4,060 | 4,000 | 4,045 | +10 | +0.2% | 18,400 |
| 2023/08/08 | 3,980 | 4,035 | 3,980 | 4,035 | +30 | +0.7% | 20,300 |
| 2023/08/07 | 4,100 | 4,180 | 3,970 | 4,005 | -75 | -1.8% | 32,100 |
| 2023/08/04 | 4,000 | 4,100 | 3,960 | 4,080 | +80 | +2% | 17,500 |
| 2023/08/03 | 4,065 | 4,135 | 3,980 | 4,000 | -115 | -2.8% | 26,100 |
| 2023/08/02 | 4,090 | 4,170 | 4,070 | 4,115 | +20 | +0.5% | 21,200 |
| 2023/08/01 | 4,095 | 4,105 | 4,075 | 4,095 | ±0 | ±0% | 9,500 |
| 2023/07/31 | 4,175 | 4,175 | 4,075 | 4,095 | -10 | -0.2% | 17,800 |
| 2023/07/28 | 4,030 | 4,105 | 4,015 | 4,105 | +60 | +1.5% | 15,200 |
| 2023/07/27 | 4,050 | 4,055 | 4,010 | 4,045 | -5 | -0.1% | 11,000 |
| 2023/07/26 | 4,040 | 4,055 | 4,025 | 4,050 | +10 | +0.2% | 10,700 |
| 2023/07/25 | 4,055 | 4,070 | 4,015 | 4,040 | -30 | -0.7% | 9,400 |
| 2023/07/24 | 4,050 | 4,090 | 4,035 | 4,070 | +65 | +1.6% | 11,300 |
| 2023/07/21 | 4,050 | 4,055 | 4,000 | 4,005 | -40 | -1% | 11,100 |
| 2023/07/20 | 4,170 | 4,170 | 4,040 | 4,045 | -125 | -3% | 18,600 |
| 2023/07/19 | 4,120 | 4,170 | 4,115 | 4,170 | +50 | +1.2% | 12,400 |
| 2023/07/18 | 4,085 | 4,125 | 4,060 | 4,120 | +70 | +1.7% | 19,500 |
| 2023/07/14 | 4,095 | 4,100 | 4,035 | 4,050 | -10 | -0.2% | 10,900 |
| 2023/07/13 | 4,090 | 4,090 | 3,990 | 4,060 | -20 | -0.5% | 26,300 |
| 2023/07/12 | 4,135 | 4,140 | 4,070 | 4,080 | -10 | -0.2% | 14,500 |
| 2023/07/11 | 4,090 | 4,125 | 4,075 | 4,090 | +35 | +0.9% | 13,200 |
| 2023/07/10 | 4,045 | 4,090 | 4,020 | 4,055 | +30 | +0.7% | 22,800 |
| 2023/07/07 | 4,050 | 4,060 | 3,990 | 4,025 | -75 | -1.8% | 18,000 |
| 2023/07/06 | 4,180 | 4,180 | 4,100 | 4,100 | -55 | -1.3% | 10,200 |
| 2023/07/05 | 4,125 | 4,200 | 4,090 | 4,155 | +30 | +0.7% | 15,000 |
| 2023/07/04 | 4,115 | 4,140 | 4,095 | 4,125 | -10 | -0.2% | 14,100 |
| 2023/07/03 | 4,130 | 4,195 | 4,130 | 4,135 | +40 | +1% | 7,500 |
| 2023/06/30 | 4,080 | 4,115 | 4,065 | 4,095 | -30 | -0.7% | 13,000 |
401～
450
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
