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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,120 | 5,200 | 5,120 | 5,120 | -70 | -1.3% | 19,100 |
| 2024/11/20 | 5,100 | 5,210 | 5,100 | 5,190 | +80 | +1.6% | 23,800 |
| 2024/11/19 | 5,130 | 5,170 | 5,090 | 5,110 | -20 | -0.4% | 22,800 |
| 2024/11/18 | 5,100 | 5,170 | 5,050 | 5,130 | +10 | +0.2% | 19,500 |
| 2024/11/15 | 5,020 | 5,170 | 5,020 | 5,120 | +175 | +3.5% | 55,200 |
| 2024/11/14 | 4,915 | 5,000 | 4,870 | 4,945 | +40 | +0.8% | 43,000 |
| 2024/11/13 | 5,100 | 5,220 | 4,905 | 4,905 | +180 | +3.8% | 123,400 |
| 2024/11/12 | 4,740 | 4,770 | 4,675 | 4,725 | -5 | -0.1% | 15,600 |
| 2024/11/11 | 4,700 | 4,730 | 4,680 | 4,730 | +45 | +1% | 15,700 |
| 2024/11/08 | 4,795 | 4,795 | 4,685 | 4,685 | -100 | -2.1% | 19,600 |
| 2024/11/07 | 4,725 | 4,820 | 4,695 | 4,785 | +130 | +2.8% | 36,800 |
| 2024/11/06 | 4,660 | 4,690 | 4,615 | 4,655 | +30 | +0.6% | 22,600 |
| 2024/11/05 | 4,625 | 4,665 | 4,555 | 4,625 | +85 | +1.9% | 18,700 |
| 2024/11/01 | 4,640 | 4,640 | 4,540 | 4,540 | -130 | -2.8% | 18,600 |
| 2024/10/31 | 4,600 | 4,675 | 4,580 | 4,670 | +140 | +3.1% | 31,600 |
| 2024/10/30 | 4,480 | 4,570 | 4,480 | 4,530 | +30 | +0.7% | 63,300 |
| 2024/10/29 | 4,555 | 4,555 | 4,480 | 4,500 | -15 | -0.3% | 18,700 |
| 2024/10/28 | 4,380 | 4,530 | 4,375 | 4,515 | +90 | +2% | 21,000 |
| 2024/10/25 | 4,460 | 4,475 | 4,400 | 4,425 | -25 | -0.6% | 16,300 |
| 2024/10/24 | 4,475 | 4,495 | 4,430 | 4,450 | -30 | -0.7% | 14,000 |
| 2024/10/23 | 4,480 | 4,525 | 4,470 | 4,480 | -35 | -0.8% | 14,400 |
| 2024/10/22 | 4,545 | 4,545 | 4,460 | 4,515 | -30 | -0.7% | 18,500 |
| 2024/10/21 | 4,590 | 4,600 | 4,545 | 4,545 | -45 | -1% | 16,500 |
| 2024/10/18 | 4,635 | 4,650 | 4,580 | 4,590 | -10 | -0.2% | 11,300 |
| 2024/10/17 | 4,570 | 4,610 | 4,560 | 4,600 | +30 | +0.7% | 27,000 |
| 2024/10/16 | 4,570 | 4,640 | 4,540 | 4,570 | -70 | -1.5% | 34,800 |
| 2024/10/15 | 4,645 | 4,665 | 4,590 | 4,640 | +65 | +1.4% | 48,100 |
| 2024/10/11 | 4,595 | 4,615 | 4,570 | 4,575 | -20 | -0.4% | 23,300 |
| 2024/10/10 | 4,675 | 4,675 | 4,580 | 4,595 | -80 | -1.7% | 20,200 |
| 2024/10/09 | 4,630 | 4,685 | 4,615 | 4,675 | +45 | +1% | 26,800 |
| 2024/10/08 | 4,670 | 4,675 | 4,610 | 4,630 | -110 | -2.3% | 20,200 |
| 2024/10/07 | 4,710 | 4,745 | 4,630 | 4,740 | +50 | +1.1% | 28,500 |
| 2024/10/04 | 4,705 | 4,705 | 4,650 | 4,690 | -50 | -1.1% | 14,000 |
| 2024/10/03 | 4,785 | 4,785 | 4,690 | 4,740 | +60 | +1.3% | 23,500 |
| 2024/10/02 | 4,755 | 4,755 | 4,655 | 4,680 | -170 | -3.5% | 26,700 |
| 2024/10/01 | 4,780 | 4,890 | 4,755 | 4,850 | +70 | +1.5% | 23,200 |
| 2024/09/30 | 4,680 | 4,780 | 4,650 | 4,780 | -65 | -1.3% | 23,500 |
| 2024/09/27 | 4,820 | 4,880 | 4,800 | 4,845 | -85 | -1.7% | 28,900 |
| 2024/09/26 | 4,925 | 4,930 | 4,845 | 4,930 | +35 | +0.7% | 43,400 |
| 2024/09/25 | 4,850 | 4,920 | 4,825 | 4,895 | +65 | +1.3% | 26,500 |
| 2024/09/24 | 4,815 | 4,850 | 4,790 | 4,830 | +45 | +0.9% | 21,400 |
| 2024/09/20 | 4,830 | 4,860 | 4,770 | 4,785 | +5 | +0.1% | 17,000 |
| 2024/09/19 | 4,710 | 4,805 | 4,680 | 4,780 | +100 | +2.1% | 23,600 |
| 2024/09/18 | 4,720 | 4,720 | 4,645 | 4,680 | +5 | +0.1% | 16,200 |
| 2024/09/17 | 4,690 | 4,740 | 4,600 | 4,675 | -10 | -0.2% | 29,200 |
| 2024/09/13 | 4,695 | 4,750 | 4,660 | 4,685 | -45 | -1% | 15,500 |
| 2024/09/12 | 4,850 | 4,870 | 4,710 | 4,730 | +105 | +2.3% | 35,100 |
| 2024/09/11 | 4,670 | 4,695 | 4,590 | 4,625 | -55 | -1.2% | 24,200 |
| 2024/09/10 | 4,695 | 4,755 | 4,680 | 4,680 | -15 | -0.3% | 10,700 |
| 2024/09/09 | 4,605 | 4,715 | 4,565 | 4,695 | -45 | -0.9% | 18,400 |
1～
50
件表示中 / 6838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 | 512,000円 | +11.5% | +13.6% | 3.13% | 12.09倍 | 1.45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 |
| ＴＰＲ | 239,900円 | -0.8% | +1.5% | 4.17% | 9.61倍 | 0.49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 |
| 不二越 | 320,500円 | -10.4% | -54.7% | 3.12% | 24.35倍 | 0.43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 |
| オイレス工 | 234,200円 | -1.6% | -15.3% | 3.20% | 15.82倍 | 0.93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 |
| スター精 | 186,100円 | -19.7% | -64.4% | 3.22% | 33.73倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
