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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/04/04 | 3,920 | 4,045 | 3,920 | 3,990 | +70 | +1.8% | 30,200 |
| 2023/04/03 | 3,965 | 3,965 | 3,900 | 3,920 | ±0 | ±0% | 44,400 |
| 2023/03/31 | 3,945 | 3,970 | 3,915 | 3,920 | ±0 | ±0% | 51,800 |
| 2023/03/30 | 3,965 | 3,965 | 3,870 | 3,920 | -10 | -0.3% | 21,800 |
| 2023/03/29 | 3,875 | 3,940 | 3,870 | 3,930 | +80 | +2.1% | 46,400 |
| 2023/03/28 | 3,870 | 3,880 | 3,830 | 3,850 | -20 | -0.5% | 14,400 |
| 2023/03/27 | 3,910 | 3,920 | 3,865 | 3,870 | +20 | +0.5% | 32,600 |
| 2023/03/24 | 3,875 | 3,885 | 3,840 | 3,850 | -20 | -0.5% | 24,400 |
| 2023/03/23 | 3,855 | 3,875 | 3,805 | 3,870 | -25 | -0.6% | 16,200 |
| 2023/03/22 | 3,915 | 3,920 | 3,885 | 3,895 | +90 | +2.4% | 56,100 |
| 2023/03/20 | 3,855 | 3,855 | 3,765 | 3,805 | -80 | -2.1% | 31,500 |
| 2023/03/17 | 3,890 | 3,935 | 3,850 | 3,885 | +65 | +1.7% | 44,600 |
| 2023/03/16 | 3,780 | 3,835 | 3,765 | 3,820 | -90 | -2.3% | 45,000 |
| 2023/03/15 | 3,985 | 4,000 | 3,895 | 3,910 | -10 | -0.3% | 17,900 |
| 2023/03/14 | 3,980 | 3,980 | 3,855 | 3,920 | -145 | -3.6% | 37,500 |
| 2023/03/13 | 4,075 | 4,090 | 4,040 | 4,065 | -80 | -1.9% | 14,800 |
| 2023/03/10 | 4,195 | 4,220 | 4,145 | 4,145 | -110 | -2.6% | 29,200 |
| 2023/03/09 | 4,270 | 4,325 | 4,240 | 4,255 | -40 | -0.9% | 15,400 |
| 2023/03/08 | 4,325 | 4,380 | 4,275 | 4,295 | -60 | -1.4% | 19,400 |
| 2023/03/07 | 4,395 | 4,425 | 4,340 | 4,355 | -85 | -1.9% | 26,100 |
| 2023/03/06 | 4,445 | 4,475 | 4,415 | 4,440 | +55 | +1.3% | 19,200 |
| 2023/03/03 | 4,380 | 4,440 | 4,365 | 4,385 | -25 | -0.6% | 32,600 |
| 2023/03/02 | 4,430 | 4,480 | 4,400 | 4,410 | +10 | +0.2% | 20,200 |
| 2023/03/01 | 4,390 | 4,440 | 4,360 | 4,400 | +70 | +1.6% | 33,700 |
| 2023/02/28 | 4,345 | 4,400 | 4,325 | 4,330 | -45 | -1% | 28,800 |
| 2023/02/27 | 4,385 | 4,440 | 4,335 | 4,375 | +20 | +0.5% | 20,500 |
| 2023/02/24 | 4,255 | 4,375 | 4,230 | 4,355 | +135 | +3.2% | 27,800 |
| 2023/02/22 | 4,265 | 4,280 | 4,150 | 4,220 | -105 | -2.4% | 28,400 |
| 2023/02/21 | 4,340 | 4,400 | 4,305 | 4,325 | -15 | -0.3% | 20,700 |
| 2023/02/20 | 4,280 | 4,350 | 4,265 | 4,340 | +80 | +1.9% | 12,700 |
| 2023/02/17 | 4,345 | 4,365 | 4,255 | 4,260 | -85 | -2% | 20,000 |
| 2023/02/16 | 4,280 | 4,400 | 4,280 | 4,345 | +110 | +2.6% | 31,900 |
| 2023/02/15 | 4,245 | 4,320 | 4,235 | 4,235 | +60 | +1.4% | 45,100 |
| 2023/02/14 | 4,235 | 4,275 | 4,055 | 4,175 | -55 | -1.3% | 38,700 |
| 2023/02/13 | 4,170 | 4,355 | 4,030 | 4,230 | -220 | -4.9% | 76,000 |
| 2023/02/10 | 4,565 | 4,620 | 4,450 | 4,450 | -150 | -3.3% | 39,700 |
| 2023/02/09 | 4,600 | 4,630 | 4,545 | 4,600 | ±0 | ±0% | 21,800 |
| 2023/02/08 | 4,575 | 4,620 | 4,575 | 4,600 | +25 | +0.5% | 19,800 |
| 2023/02/07 | 4,525 | 4,630 | 4,515 | 4,575 | +55 | +1.2% | 22,500 |
| 2023/02/06 | 4,525 | 4,560 | 4,445 | 4,520 | -5 | -0.1% | 23,200 |
| 2023/02/03 | 4,430 | 4,580 | 4,430 | 4,525 | +60 | +1.3% | 48,000 |
| 2023/02/02 | 4,470 | 4,485 | 4,420 | 4,465 | -30 | -0.7% | 16,300 |
| 2023/02/01 | 4,490 | 4,535 | 4,465 | 4,495 | +10 | +0.2% | 18,700 |
| 2023/01/31 | 4,480 | 4,495 | 4,395 | 4,485 | -60 | -1.3% | 38,300 |
| 2023/01/30 | 4,500 | 4,570 | 4,490 | 4,545 | +20 | +0.4% | 30,500 |
| 2023/01/27 | 4,635 | 4,635 | 4,495 | 4,525 | -140 | -3% | 33,100 |
| 2023/01/26 | 4,600 | 4,680 | 4,575 | 4,665 | +35 | +0.8% | 22,800 |
501～
550
件表示中 / 6939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 | 445,500円 | +11.5% | +13.6% | 3.59% | 10.52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 | 206,800円 | -0.8% | +1.5% | 4.84% | 8.17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 |
| オイレス工 | 213,000円 | -1.6% | -15.3% | 3.52% | 14.01倍 | 0.81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 |
| ユニオンツール | 341,500円 | +4.3% | +1.0% | 3.22% | 11.57倍 | 0.81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 | 297,100円 | +14.3% | +4.8% | 6.56% | 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 |
市場注目の銘柄
チャート関連のコラム
