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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 5,160 | 5,180 | 5,110 | 5,110 | -10 | -0.2% | 17,300 |
| 2025/03/05 | 5,060 | 5,120 | 5,050 | 5,120 | +80 | +1.6% | 28,500 |
| 2025/03/04 | 5,110 | 5,110 | 4,970 | 5,040 | -30 | -0.6% | 31,900 |
| 2025/03/03 | 5,230 | 5,230 | 5,010 | 5,070 | -100 | -1.9% | 48,800 |
| 2025/02/28 | 5,230 | 5,240 | 5,150 | 5,170 | -80 | -1.5% | 15,500 |
| 2025/02/27 | 5,150 | 5,260 | 5,150 | 5,250 | +40 | +0.8% | 18,900 |
| 2025/02/26 | 5,290 | 5,290 | 5,160 | 5,210 | -50 | -1% | 20,000 |
| 2025/02/25 | 5,220 | 5,310 | 5,200 | 5,260 | -10 | -0.2% | 30,000 |
| 2025/02/21 | 5,300 | 5,320 | 5,230 | 5,270 | -30 | -0.6% | 16,200 |
| 2025/02/20 | 5,290 | 5,320 | 5,250 | 5,300 | -20 | -0.4% | 29,200 |
| 2025/02/19 | 5,400 | 5,410 | 5,270 | 5,320 | -90 | -1.7% | 17,600 |
| 2025/02/18 | 5,430 | 5,460 | 5,350 | 5,410 | -20 | -0.4% | 28,800 |
| 2025/02/17 | 5,590 | 5,650 | 5,420 | 5,430 | -150 | -2.7% | 35,000 |
| 2025/02/14 | 5,700 | 5,870 | 5,560 | 5,580 | +90 | +1.6% | 62,300 |
| 2025/02/13 | 5,500 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 15,800 |
| 2025/02/12 | 5,430 | 5,520 | 5,430 | 5,500 | +110 | +2% | 20,200 |
| 2025/02/10 | 5,390 | 5,430 | 5,340 | 5,390 | -30 | -0.6% | 11,600 |
| 2025/02/07 | 5,410 | 5,470 | 5,400 | 5,420 | +20 | +0.4% | 12,600 |
| 2025/02/06 | 5,430 | 5,460 | 5,400 | 5,400 | -10 | -0.2% | 10,700 |
| 2025/02/05 | 5,400 | 5,450 | 5,390 | 5,410 | +10 | +0.2% | 14,600 |
| 2025/02/04 | 5,410 | 5,470 | 5,390 | 5,400 | +30 | +0.6% | 15,000 |
| 2025/02/03 | 5,380 | 5,480 | 5,360 | 5,370 | -60 | -1.1% | 19,600 |
| 2025/01/31 | 5,430 | 5,490 | 5,430 | 5,430 | +10 | +0.2% | 10,500 |
| 2025/01/30 | 5,390 | 5,460 | 5,380 | 5,420 | -10 | -0.2% | 9,300 |
| 2025/01/29 | 5,400 | 5,470 | 5,400 | 5,430 | +50 | +0.9% | 12,100 |
| 2025/01/28 | 5,350 | 5,490 | 5,350 | 5,380 | +30 | +0.6% | 16,300 |
| 2025/01/27 | 5,390 | 5,420 | 5,340 | 5,350 | -50 | -0.9% | 14,300 |
| 2025/01/24 | 5,480 | 5,500 | 5,400 | 5,400 | -10 | -0.2% | 30,000 |
| 2025/01/23 | 5,430 | 5,480 | 5,390 | 5,410 | -20 | -0.4% | 20,000 |
| 2025/01/22 | 5,410 | 5,470 | 5,390 | 5,430 | +70 | +1.3% | 20,600 |
1～
50
件表示中 / 6926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 | 447,500円 | +11.5% | +13.6% | 3.58% | 10.56倍 | 1.27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 | 209,700円 | -1.6% | -15.3% | 3.58% | 13.80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 |
| ＴＰＲ | 202,600円 | -0.8% | +1.5% | 4.94% | 8.01倍 | 0.41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 |
| マースＧＨＤ | 297,900円 | +14.3% | +4.8% | 6.55% | 6.70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 |
| サトー | 197,800円 | +8.1% | +16.1% | 3.74% | 9.17倍 | 0.88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
