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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,875 | 5,070 | 4,845 | 5,070 | +195 | +4% | 159,600 |
| 2024/04/25 | 4,865 | 4,905 | 4,815 | 4,875 | ±0 | ±0% | 35,600 |
| 2024/04/24 | 4,830 | 4,890 | 4,815 | 4,875 | +50 | +1% | 24,700 |
| 2024/04/23 | 4,800 | 4,860 | 4,785 | 4,825 | +30 | +0.6% | 19,900 |
| 2024/04/22 | 4,775 | 4,855 | 4,775 | 4,795 | +20 | +0.4% | 22,500 |
| 2024/04/19 | 4,870 | 4,870 | 4,680 | 4,775 | -130 | -2.7% | 44,700 |
| 2024/04/18 | 4,875 | 4,925 | 4,825 | 4,905 | -35 | -0.7% | 32,500 |
| 2024/04/17 | 4,970 | 4,985 | 4,855 | 4,940 | -15 | -0.3% | 41,600 |
| 2024/04/16 | 4,985 | 5,060 | 4,935 | 4,955 | -65 | -1.3% | 36,900 |
| 2024/04/15 | 5,020 | 5,060 | 4,980 | 5,020 | -110 | -2.1% | 35,000 |
| 2024/04/12 | 5,110 | 5,180 | 5,060 | 5,130 | +80 | +1.6% | 69,300 |
| 2024/04/11 | 4,970 | 5,090 | 4,955 | 5,050 | -20 | -0.4% | 40,000 |
| 2024/04/10 | 5,000 | 5,150 | 4,980 | 5,070 | +70 | +1.4% | 62,600 |
| 2024/04/09 | 4,975 | 5,000 | 4,890 | 5,000 | +130 | +2.7% | 59,300 |
| 2024/04/08 | 4,875 | 4,935 | 4,785 | 4,870 | +15 | +0.3% | 69,100 |
| 2024/04/05 | 5,000 | 5,000 | 4,825 | 4,855 | -175 | -3.5% | 30,300 |
| 2024/04/04 | 4,935 | 5,060 | 4,915 | 5,030 | +100 | +2% | 48,400 |
| 2024/04/03 | 4,940 | 5,000 | 4,855 | 4,930 | -10 | -0.2% | 42,200 |
| 2024/04/02 | 5,020 | 5,040 | 4,885 | 4,940 | -160 | -3.1% | 52,700 |
| 2024/04/01 | 5,300 | 5,330 | 5,060 | 5,100 | -220 | -4.1% | 48,300 |
| 2024/03/29 | 5,200 | 5,360 | 5,200 | 5,320 | +150 | +2.9% | 42,800 |
| 2024/03/28 | 5,220 | 5,240 | 5,130 | 5,170 | -90 | -1.7% | 24,100 |
| 2024/03/27 | 5,190 | 5,300 | 5,190 | 5,260 | +10 | +0.2% | 33,800 |
| 2024/03/26 | 5,310 | 5,330 | 5,190 | 5,250 | -60 | -1.1% | 25,700 |
| 2024/03/25 | 5,250 | 5,400 | 5,230 | 5,310 | +80 | +1.5% | 62,600 |
| 2024/03/22 | 5,220 | 5,280 | 5,150 | 5,230 | -40 | -0.8% | 46,200 |
| 2024/03/21 | 5,080 | 5,430 | 5,060 | 5,270 | +260 | +5.2% | 157,500 |
| 2024/03/19 | 5,100 | 5,120 | 5,010 | 5,010 | -130 | -2.5% | 35,100 |
| 2024/03/18 | 5,000 | 5,220 | 4,980 | 5,140 | +40 | +0.8% | 99,400 |
| 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 |
1～
50
件表示中 / 6698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 | 507,000円 | +6.9% | +13.6% | 2.37% | 13.69倍 | 1.51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 |
| オイレス工 | 235,500円 | +7.3% | +10.8% | 2.97% | 16.83倍 | 1.02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 |
| ＴＰＲ | 227,800円 | +8.3% | +54.7% | 3.07% | 10.24倍 | 0.53倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計ＴＮＧＡ対応加速。シリンダライナ世界首位 |
| スター精 | 183,800円 | -15.9% | -34.3% | 3.26% | 13.24倍 | 0.84倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
| サトーＨＤ | 217,000円 | +0.8% | +4.8% | 3.32% | 17.58倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
