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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 5,600 | 5,600 | 5,420 | 5,480 | +40 | +0.7% | 50,500 |
| 2025/05/20 | 5,440 | 5,530 | 5,420 | 5,440 | +30 | +0.6% | 28,700 |
| 2025/05/19 | 5,440 | 5,470 | 5,400 | 5,410 | -80 | -1.5% | 30,300 |
| 2025/05/16 | 5,510 | 5,560 | 5,440 | 5,490 | +10 | +0.2% | 39,400 |
| 2025/05/15 | 5,490 | 5,560 | 5,360 | 5,480 | +510 | +10.3% | 113,100 |
| 2025/05/14 | 4,960 | 4,990 | 4,875 | 4,970 | +10 | +0.2% | 46,400 |
| 2025/05/13 | 4,920 | 5,010 | 4,920 | 4,960 | +80 | +1.6% | 27,600 |
| 2025/05/12 | 4,810 | 4,895 | 4,810 | 4,880 | +115 | +2.4% | 17,300 |
| 2025/05/09 | 4,700 | 4,885 | 4,700 | 4,765 | +70 | +1.5% | 89,600 |
| 2025/05/08 | 4,565 | 4,715 | 4,565 | 4,695 | +130 | +2.8% | 65,000 |
| 2025/05/07 | 4,540 | 4,620 | 4,505 | 4,565 | +25 | +0.6% | 58,500 |
| 2025/05/02 | 4,515 | 4,545 | 4,500 | 4,540 | +30 | +0.7% | 20,500 |
| 2025/05/01 | 4,545 | 4,575 | 4,510 | 4,510 | -35 | -0.8% | 22,300 |
| 2025/04/30 | 4,495 | 4,565 | 4,495 | 4,545 | +50 | +1.1% | 34,300 |
| 2025/04/28 | 4,540 | 4,600 | 4,495 | 4,495 | -30 | -0.7% | 139,100 |
| 2025/04/25 | 4,465 | 4,525 | 4,465 | 4,525 | +65 | +1.5% | 24,700 |
| 2025/04/24 | 4,525 | 4,525 | 4,425 | 4,460 | +5 | +0.1% | 37,200 |
| 2025/04/23 | 4,440 | 4,525 | 4,440 | 4,455 | +85 | +1.9% | 30,200 |
| 2025/04/22 | 4,315 | 4,380 | 4,315 | 4,370 | ±0 | ±0% | 27,100 |
| 2025/04/21 | 4,415 | 4,425 | 4,335 | 4,370 | -70 | -1.6% | 28,600 |
| 2025/04/18 | 4,425 | 4,445 | 4,400 | 4,440 | +40 | +0.9% | 20,500 |
| 2025/04/17 | 4,315 | 4,425 | 4,315 | 4,400 | +80 | +1.9% | 26,600 |
| 2025/04/16 | 4,355 | 4,375 | 4,285 | 4,320 | -35 | -0.8% | 34,200 |
| 2025/04/15 | 4,385 | 4,390 | 4,350 | 4,355 | -30 | -0.7% | 30,500 |
| 2025/04/14 | 4,380 | 4,440 | 4,355 | 4,385 | +35 | +0.8% | 24,000 |
| 2025/04/11 | 4,410 | 4,410 | 4,230 | 4,350 | -130 | -2.9% | 43,000 |
| 2025/04/10 | 4,715 | 4,715 | 4,465 | 4,480 | +255 | +6% | 41,500 |
| 2025/04/09 | 4,245 | 4,265 | 4,150 | 4,225 | -90 | -2.1% | 79,900 |
| 2025/04/08 | 4,125 | 4,340 | 4,125 | 4,315 | +330 | +8.3% | 60,800 |
| 2025/04/07 | 3,985 | 4,160 | 3,970 | 3,985 | -490 | -10.9% | 82,500 |
| 2025/04/04 | 4,605 | 4,670 | 4,385 | 4,475 | -270 | -5.7% | 61,600 |
| 2025/04/03 | 4,730 | 4,790 | 4,705 | 4,745 | -175 | -3.6% | 33,200 |
| 2025/04/02 | 4,920 | 4,930 | 4,875 | 4,920 | -35 | -0.7% | 26,800 |
| 2025/04/01 | 4,970 | 5,030 | 4,935 | 4,955 | -10 | -0.2% | 27,300 |
| 2025/03/31 | 5,050 | 5,150 | 4,925 | 4,965 | -135 | -2.6% | 33,700 |
| 2025/03/28 | 5,210 | 5,210 | 5,070 | 5,100 | -130 | -2.5% | 22,700 |
| 2025/03/27 | 5,210 | 5,240 | 5,150 | 5,230 | +20 | +0.4% | 22,800 |
| 2025/03/26 | 5,140 | 5,210 | 5,110 | 5,210 | +70 | +1.4% | 26,900 |
| 2025/03/25 | 5,250 | 5,250 | 5,100 | 5,140 | -50 | -1% | 21,300 |
| 2025/03/24 | 5,300 | 5,310 | 5,170 | 5,190 | -100 | -1.9% | 18,500 |
| 2025/03/21 | 5,260 | 5,300 | 5,220 | 5,290 | +60 | +1.1% | 29,000 |
| 2025/03/19 | 5,130 | 5,260 | 5,130 | 5,230 | +100 | +1.9% | 22,200 |
| 2025/03/18 | 5,120 | 5,140 | 5,100 | 5,130 | +20 | +0.4% | 15,300 |
| 2025/03/17 | 5,170 | 5,190 | 5,110 | 5,110 | +10 | +0.2% | 18,000 |
| 2025/03/14 | 4,995 | 5,100 | 4,935 | 5,100 | +80 | +1.6% | 27,700 |
| 2025/03/13 | 5,000 | 5,050 | 4,970 | 5,020 | +45 | +0.9% | 23,200 |
| 2025/03/12 | 4,950 | 5,020 | 4,890 | 4,975 | -20 | -0.4% | 25,000 |
| 2025/03/11 | 4,900 | 4,995 | 4,875 | 4,995 | +35 | +0.7% | 30,400 |
| 2025/03/10 | 5,110 | 5,110 | 4,905 | 4,960 | -130 | -2.6% | 60,600 |
| 2025/03/07 | 5,030 | 5,100 | 5,000 | 5,090 | -20 | -0.4% | 24,600 |
1～
50
件表示中 / 6956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 | 548,000円 | +11.5% | +13.6% | 2.92% | 12.94倍 | 1.49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 |
| ユニバーサル | 107,000円 | +18.7% | - | 5.61% | 103.68倍 | 0.22倍 |
|
パチスロ大手。フィリピンのカジノ・リゾート「オカダマニラ」の開発に注力。旧アルゼ |
| 野村マイクロ | 209,300円 | -37.7% | -61.3% | 3.34% | 20.65倍 | 2.17倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| 大和冷 | 161,800円 | +1.8% | +1.9% | 3.09% | 14.39倍 | 1.17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 |
| 理想科 | 111,000円 | -0.8% | -10.4% | 4.50% | 17.36倍 | 1.07倍 |
|
高速印刷機に強み。インクジェットプリンタ（ＩＪＰ）を重点展開。学校教育関連が主要顧客 |
市場注目の銘柄
チャート関連のコラム
