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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 4,070 | 4,110 | 4,055 | 4,110 | +40 | +1% | 22,600 |
| 2023/06/15 | 4,100 | 4,105 | 4,065 | 4,070 | ±0 | ±0% | 18,000 |
| 2023/06/14 | 4,135 | 4,135 | 4,060 | 4,070 | -60 | -1.5% | 12,400 |
| 2023/06/13 | 4,150 | 4,180 | 4,115 | 4,130 | +20 | +0.5% | 17,600 |
| 2023/06/12 | 4,020 | 4,125 | 4,020 | 4,110 | +90 | +2.2% | 19,700 |
| 2023/06/09 | 3,995 | 4,020 | 3,970 | 4,020 | +40 | +1% | 21,000 |
| 2023/06/08 | 4,010 | 4,065 | 3,950 | 3,980 | -60 | -1.5% | 18,400 |
| 2023/06/07 | 4,070 | 4,170 | 4,040 | 4,040 | +5 | +0.1% | 30,700 |
| 2023/06/06 | 4,010 | 4,060 | 3,945 | 4,035 | +5 | +0.1% | 22,300 |
| 2023/06/05 | 4,020 | 4,045 | 3,985 | 4,030 | +110 | +2.8% | 33,900 |
| 2023/06/02 | 3,870 | 3,955 | 3,870 | 3,920 | +75 | +2% | 36,700 |
| 2023/06/01 | 3,940 | 3,955 | 3,835 | 3,845 | -125 | -3.1% | 26,800 |
| 2023/05/31 | 4,095 | 4,145 | 3,955 | 3,970 | -155 | -3.8% | 39,000 |
| 2023/05/30 | 4,095 | 4,135 | 4,075 | 4,125 | +55 | +1.4% | 18,600 |
| 2023/05/29 | 4,085 | 4,120 | 4,055 | 4,070 | +30 | +0.7% | 13,500 |
| 2023/05/26 | 4,145 | 4,165 | 4,040 | 4,040 | -95 | -2.3% | 17,200 |
| 2023/05/25 | 4,115 | 4,140 | 4,100 | 4,135 | +35 | +0.9% | 10,900 |
| 2023/05/24 | 4,105 | 4,175 | 4,095 | 4,100 | -25 | -0.6% | 13,700 |
| 2023/05/23 | 4,150 | 4,190 | 4,090 | 4,125 | ±0 | ±0% | 15,600 |
| 2023/05/22 | 4,090 | 4,130 | 4,030 | 4,125 | +60 | +1.5% | 25,400 |
| 2023/05/19 | 4,130 | 4,170 | 4,060 | 4,065 | -110 | -2.6% | 29,000 |
| 2023/05/18 | 4,150 | 4,190 | 4,095 | 4,175 | +65 | +1.6% | 26,200 |
| 2023/05/17 | 4,160 | 4,160 | 4,105 | 4,110 | -50 | -1.2% | 17,400 |
| 2023/05/16 | 4,115 | 4,195 | 4,065 | 4,160 | +55 | +1.3% | 73,600 |
| 2023/05/15 | 4,230 | 4,270 | 4,090 | 4,105 | -115 | -2.7% | 48,300 |
| 2023/05/12 | 4,285 | 4,285 | 4,175 | 4,220 | -15 | -0.4% | 21,800 |
| 2023/05/11 | 4,270 | 4,270 | 4,215 | 4,235 | -35 | -0.8% | 12,100 |
| 2023/05/10 | 4,320 | 4,330 | 4,235 | 4,270 | -65 | -1.5% | 13,900 |
| 2023/05/09 | 4,300 | 4,350 | 4,285 | 4,335 | +35 | +0.8% | 17,500 |
| 2023/05/08 | 4,310 | 4,340 | 4,280 | 4,300 | +25 | +0.6% | 15,900 |
| 2023/05/02 | 4,305 | 4,305 | 4,225 | 4,275 | ±0 | ±0% | 17,200 |
| 2023/05/01 | 4,285 | 4,310 | 4,255 | 4,275 | +35 | +0.8% | 22,600 |
| 2023/04/28 | 4,230 | 4,260 | 4,185 | 4,240 | +80 | +1.9% | 29,800 |
| 2023/04/27 | 4,145 | 4,185 | 4,125 | 4,160 | +10 | +0.2% | 116,900 |
| 2023/04/26 | 4,165 | 4,165 | 4,095 | 4,150 | -50 | -1.2% | 31,900 |
| 2023/04/25 | 4,195 | 4,240 | 4,170 | 4,200 | +45 | +1.1% | 27,200 |
| 2023/04/24 | 4,090 | 4,170 | 4,085 | 4,155 | +85 | +2.1% | 28,800 |
| 2023/04/21 | 4,070 | 4,070 | 4,000 | 4,070 | ±0 | ±0% | 16,700 |
| 2023/04/20 | 4,065 | 4,120 | 4,020 | 4,070 | -55 | -1.3% | 17,900 |
| 2023/04/19 | 4,130 | 4,140 | 4,085 | 4,125 | -5 | -0.1% | 18,900 |
| 2023/04/18 | 4,115 | 4,140 | 4,060 | 4,130 | +60 | +1.5% | 14,000 |
| 2023/04/17 | 4,110 | 4,115 | 4,045 | 4,070 | -55 | -1.3% | 23,700 |
| 2023/04/14 | 4,135 | 4,190 | 4,110 | 4,125 | +10 | +0.2% | 25,600 |
| 2023/04/13 | 4,070 | 4,120 | 4,035 | 4,115 | +65 | +1.6% | 22,400 |
| 2023/04/12 | 3,990 | 4,075 | 3,940 | 4,050 | +65 | +1.6% | 37,700 |
| 2023/04/11 | 4,020 | 4,035 | 3,985 | 3,985 | ±0 | ±0% | 42,600 |
| 2023/04/10 | 3,925 | 3,995 | 3,915 | 3,985 | +65 | +1.7% | 33,100 |
| 2023/04/07 | 3,850 | 3,940 | 3,850 | 3,920 | +105 | +2.8% | 28,800 |
| 2023/04/06 | 3,890 | 3,890 | 3,760 | 3,815 | -60 | -1.5% | 36,500 |
| 2023/04/05 | 3,935 | 3,980 | 3,860 | 3,875 | -115 | -2.9% | 25,600 |
451～
500
件表示中 / 6936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 | 444,000円 | +11.5% | +13.6% | 3.60% | 10.48倍 | 1.26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 | 207,000円 | -0.8% | +1.5% | 4.83% | 8.18倍 | 0.42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 |
| ユニオンツール | 348,000円 | +4.3% | +1.0% | 3.16% | 11.79倍 | 0.82倍 |
|
ＰＣＢ（プリント配線板）ドリルで世界シェア３割超の首位。直動軸受けも。有利子負債ゼロ |
| マースＧＨＤ | 297,000円 | +14.3% | +4.8% | 6.57% | 6.68倍 | 0.71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 | 199,300円 | +8.1% | +16.1% | 3.71% | 9.24倍 | 0.89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
