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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 3,900 | 3,930 | 3,805 | 3,805 | -70 | -1.8% | 14,500 |
| 2022/10/21 | 3,945 | 3,950 | 3,875 | 3,875 | -85 | -2.1% | 18,500 |
| 2022/10/20 | 3,940 | 3,985 | 3,940 | 3,960 | -30 | -0.8% | 20,600 |
| 2022/10/19 | 3,960 | 4,005 | 3,960 | 3,990 | +30 | +0.8% | 17,600 |
| 2022/10/18 | 3,900 | 3,975 | 3,890 | 3,960 | +165 | +4.3% | 37,700 |
| 2022/10/17 | 3,765 | 3,825 | 3,760 | 3,795 | ±0 | ±0% | 23,700 |
| 2022/10/14 | 3,785 | 3,830 | 3,740 | 3,795 | +150 | +4.1% | 40,500 |
| 2022/10/13 | 3,615 | 3,670 | 3,580 | 3,645 | +30 | +0.8% | 22,600 |
| 2022/10/12 | 3,575 | 3,640 | 3,555 | 3,615 | +15 | +0.4% | 27,100 |
| 2022/10/11 | 3,625 | 3,645 | 3,565 | 3,600 | -95 | -2.6% | 28,500 |
| 2022/10/07 | 3,740 | 3,740 | 3,670 | 3,695 | -75 | -2% | 16,500 |
| 2022/10/06 | 3,815 | 3,830 | 3,760 | 3,770 | -20 | -0.5% | 21,900 |
| 2022/10/05 | 3,875 | 3,875 | 3,760 | 3,790 | +15 | +0.4% | 21,800 |
| 2022/10/04 | 3,750 | 3,775 | 3,720 | 3,775 | +120 | +3.3% | 43,000 |
| 2022/10/03 | 3,580 | 3,660 | 3,580 | 3,655 | +75 | +2.1% | 23,200 |
| 2022/09/30 | 3,690 | 3,705 | 3,575 | 3,580 | -180 | -4.8% | 36,000 |
| 2022/09/29 | 3,725 | 3,775 | 3,690 | 3,760 | -110 | -2.8% | 51,200 |
| 2022/09/28 | 3,810 | 3,885 | 3,790 | 3,870 | +45 | +1.2% | 38,400 |
| 2022/09/27 | 3,800 | 3,860 | 3,775 | 3,825 | +90 | +2.4% | 28,800 |
| 2022/09/26 | 3,790 | 3,815 | 3,735 | 3,735 | -170 | -4.4% | 48,800 |
| 2022/09/22 | 3,875 | 3,915 | 3,865 | 3,905 | -25 | -0.6% | 20,900 |
| 2022/09/21 | 3,965 | 3,965 | 3,895 | 3,930 | -105 | -2.6% | 23,700 |
| 2022/09/20 | 4,055 | 4,100 | 4,015 | 4,035 | -10 | -0.2% | 19,000 |
| 2022/09/16 | 4,100 | 4,100 | 4,040 | 4,045 | -55 | -1.3% | 27,900 |
| 2022/09/15 | 4,150 | 4,150 | 4,070 | 4,100 | +20 | +0.5% | 19,300 |
| 2022/09/14 | 4,185 | 4,185 | 4,075 | 4,080 | -175 | -4.1% | 32,100 |
| 2022/09/13 | 4,210 | 4,300 | 4,195 | 4,255 | +115 | +2.8% | 47,000 |
| 2022/09/12 | 4,150 | 4,180 | 4,135 | 4,140 | -10 | -0.2% | 25,100 |
| 2022/09/09 | 4,125 | 4,185 | 4,110 | 4,150 | +25 | +0.6% | 44,900 |
| 2022/09/08 | 4,055 | 4,145 | 4,045 | 4,125 | +150 | +3.8% | 34,900 |
| 2022/09/07 | 4,020 | 4,020 | 3,935 | 3,975 | -65 | -1.6% | 30,000 |
| 2022/09/06 | 4,060 | 4,085 | 4,025 | 4,040 | +5 | +0.1% | 26,100 |
| 2022/09/05 | 3,985 | 4,045 | 3,975 | 4,035 | +35 | +0.9% | 25,200 |
| 2022/09/02 | 4,080 | 4,090 | 3,975 | 4,000 | -80 | -2% | 27,400 |
| 2022/09/01 | 4,100 | 4,105 | 4,035 | 4,080 | -25 | -0.6% | 27,100 |
| 2022/08/31 | 4,155 | 4,155 | 4,100 | 4,105 | -95 | -2.3% | 19,200 |
| 2022/08/30 | 4,195 | 4,215 | 4,170 | 4,200 | +45 | +1.1% | 27,700 |
| 2022/08/29 | 4,170 | 4,170 | 4,125 | 4,155 | -110 | -2.6% | 33,400 |
| 2022/08/26 | 4,215 | 4,280 | 4,180 | 4,265 | +50 | +1.2% | 29,700 |
| 2022/08/25 | 4,185 | 4,255 | 4,170 | 4,215 | +5 | +0.1% | 61,000 |
| 2022/08/24 | 4,200 | 4,235 | 4,200 | 4,210 | +35 | +0.8% | 35,600 |
| 2022/08/23 | 4,175 | 4,185 | 4,095 | 4,175 | -20 | -0.5% | 35,600 |
| 2022/08/22 | 4,140 | 4,210 | 4,115 | 4,195 | -15 | -0.4% | 41,000 |
| 2022/08/19 | 4,195 | 4,230 | 4,190 | 4,210 | +70 | +1.7% | 64,500 |
| 2022/08/18 | 4,090 | 4,140 | 4,075 | 4,140 | +100 | +2.5% | 41,600 |
| 2022/08/17 | 4,050 | 4,060 | 4,010 | 4,040 | +35 | +0.9% | 16,900 |
| 2022/08/16 | 4,100 | 4,100 | 4,005 | 4,005 | -95 | -2.3% | 35,800 |
| 2022/08/15 | 4,020 | 4,100 | 4,005 | 4,100 | +75 | +1.9% | 33,700 |
| 2022/08/12 | 3,990 | 4,030 | 3,915 | 4,025 | +105 | +2.7% | 45,800 |
| 2022/08/10 | 3,935 | 3,935 | 3,820 | 3,920 | -35 | -0.9% | 30,700 |
501～
550
件表示中 / 6827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 | 465,500円 | +6.9% | +13.6% | 3.01% | 12.57倍 | 1.35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 |
| マースＧＨＤ | 320,000円 | +14.3% | +4.8% | 6.09% | 7.20倍 | 0.77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ＨＤ | 213,000円 | +5.3% | +13.8% | 3.47% | 10.80倍 | 0.97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 |
| ツガミ | 142,500円 | +7.2% | +8.7% | 3.58% | 10.45倍 | 1.20倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| イワキポンプ | 300,500円 | +6.8% | -6.4% | 1.93% | 15.85倍 | 2.00倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
