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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 7,180 | 7,180 | 7,050 | 7,160 | +30 | +0.4% | 22,000 |
| 2025/08/21 | 7,060 | 7,140 | 6,980 | 7,130 | -10 | -0.1% | 36,500 |
| 2025/08/20 | 6,970 | 7,190 | 6,960 | 7,140 | +140 | +2% | 57,200 |
| 2025/08/19 | 7,050 | 7,050 | 6,970 | 7,000 | -120 | -1.7% | 40,500 |
| 2025/08/18 | 7,160 | 7,240 | 7,080 | 7,120 | -40 | -0.6% | 60,600 |
| 2025/08/15 | 6,950 | 7,170 | 6,900 | 7,160 | +190 | +2.7% | 65,800 |
| 2025/08/14 | 6,870 | 7,010 | 6,870 | 6,970 | +50 | +0.7% | 55,600 |
| 2025/08/13 | 6,830 | 6,960 | 6,800 | 6,920 | +190 | +2.8% | 69,900 |
| 2025/08/12 | 6,790 | 6,830 | 6,700 | 6,730 | +20 | +0.3% | 52,900 |
| 2025/08/08 | 6,850 | 7,050 | 6,660 | 6,710 | +160 | +2.4% | 141,600 |
| 2025/08/07 | 6,590 | 6,640 | 6,460 | 6,550 | -80 | -1.2% | 43,700 |
| 2025/08/06 | 6,550 | 6,670 | 6,550 | 6,630 | +90 | +1.4% | 21,900 |
| 2025/08/05 | 6,580 | 6,620 | 6,480 | 6,540 | +30 | +0.5% | 22,600 |
| 2025/08/04 | 6,490 | 6,570 | 6,440 | 6,510 | -80 | -1.2% | 40,600 |
| 2025/08/01 | 6,540 | 6,700 | 6,500 | 6,590 | +50 | +0.8% | 52,000 |
| 2025/07/31 | 6,530 | 6,590 | 6,510 | 6,540 | +30 | +0.5% | 16,300 |
| 2025/07/30 | 6,490 | 6,560 | 6,490 | 6,510 | -10 | -0.2% | 21,200 |
| 2025/07/29 | 6,570 | 6,580 | 6,450 | 6,520 | -50 | -0.8% | 29,400 |
| 2025/07/28 | 6,610 | 6,630 | 6,550 | 6,570 | -30 | -0.5% | 18,300 |
| 2025/07/25 | 6,540 | 6,660 | 6,480 | 6,600 | +60 | +0.9% | 32,200 |
| 2025/07/24 | 6,540 | 6,570 | 6,470 | 6,540 | +20 | +0.3% | 26,600 |
| 2025/07/23 | 6,500 | 6,530 | 6,400 | 6,520 | +50 | +0.8% | 46,400 |
| 2025/07/22 | 6,390 | 6,490 | 6,390 | 6,470 | +10 | +0.2% | 19,500 |
| 2025/07/18 | 6,430 | 6,490 | 6,380 | 6,460 | +40 | +0.6% | 41,500 |
| 2025/07/17 | 6,390 | 6,430 | 6,300 | 6,420 | +30 | +0.5% | 36,100 |
| 2025/07/16 | 6,380 | 6,450 | 6,350 | 6,390 | +10 | +0.2% | 30,800 |
| 2025/07/15 | 6,310 | 6,440 | 6,310 | 6,380 | +70 | +1.1% | 35,200 |
| 2025/07/14 | 6,260 | 6,360 | 6,260 | 6,310 | +70 | +1.1% | 28,400 |
| 2025/07/11 | 6,240 | 6,290 | 6,150 | 6,240 | +60 | +1% | 28,100 |
| 2025/07/10 | 6,210 | 6,240 | 6,140 | 6,180 | -30 | -0.5% | 34,000 |
| 2025/07/09 | 6,090 | 6,230 | 6,090 | 6,210 | +170 | +2.8% | 51,700 |
| 2025/07/08 | 5,950 | 6,100 | 5,950 | 6,040 | +70 | +1.2% | 35,000 |
| 2025/07/07 | 5,920 | 5,970 | 5,870 | 5,970 | +90 | +1.5% | 25,900 |
| 2025/07/04 | 5,890 | 5,890 | 5,840 | 5,880 | +40 | +0.7% | 17,500 |
| 2025/07/03 | 5,820 | 5,900 | 5,800 | 5,840 | +20 | +0.3% | 25,800 |
| 2025/07/02 | 5,750 | 5,890 | 5,750 | 5,820 | ±0 | ±0% | 30,400 |
| 2025/07/01 | 5,860 | 5,880 | 5,790 | 5,820 | -40 | -0.7% | 20,900 |
| 2025/06/30 | 5,870 | 5,920 | 5,840 | 5,860 | +20 | +0.3% | 51,300 |
| 2025/06/27 | 5,900 | 5,960 | 5,810 | 5,840 | -50 | -0.8% | 25,200 |
| 2025/06/26 | 5,780 | 5,890 | 5,780 | 5,890 | +110 | +1.9% | 26,300 |
| 2025/06/25 | 5,730 | 5,810 | 5,640 | 5,780 | +40 | +0.7% | 32,000 |
| 2025/06/24 | 5,780 | 5,780 | 5,690 | 5,740 | ±0 | ±0% | 26,800 |
| 2025/06/23 | 5,700 | 5,770 | 5,670 | 5,740 | +40 | +0.7% | 21,900 |
| 2025/06/20 | 5,780 | 5,780 | 5,690 | 5,700 | -80 | -1.4% | 65,300 |
| 2025/06/19 | 5,890 | 5,890 | 5,750 | 5,780 | -130 | -2.2% | 26,800 |
| 2025/06/18 | 5,960 | 5,970 | 5,890 | 5,910 | -60 | -1% | 20,600 |
| 2025/06/17 | 5,970 | 6,040 | 5,920 | 5,970 | ±0 | ±0% | 34,100 |
| 2025/06/16 | 5,930 | 6,000 | 5,930 | 5,970 | +40 | +0.7% | 21,500 |
| 2025/06/13 | 6,020 | 6,020 | 5,860 | 5,930 | -70 | -1.2% | 43,500 |
| 2025/06/12 | 5,980 | 6,040 | 5,960 | 6,000 | -30 | -0.5% | 27,200 |
1～
50
件表示中 / 7021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 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| ＴＯＷＡ | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01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 |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.70倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
