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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 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 |
| 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 |
151～
200
件表示中 / 6706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 | 529,000円 | +6.9% | +13.6% | 2.27% | 14.28倍 | 1.58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 |
| 大和冷 | 158,500円 | +1.8% | +1.9% | 1.89% | 13.88倍 | 1.22倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
| 不二越 | 334,500円 | -5.8% | -18.4% | 2.99% | 12.99倍 | 0.48倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| スター精 | 192,500円 | -15.9% | -34.3% | 3.12% | 13.87倍 | 0.89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 |
| ＴＰＲ | 228,400円 | +8.3% | +54.7% | 3.06% | 10.27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 |
市場注目の銘柄
チャート関連のコラム
