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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 4,010 | 4,075 | 3,935 | 3,955 | +5 | +0.1% | 106,800 |
| 2022/08/08 | 3,840 | 4,010 | 3,835 | 3,950 | +250 | +6.8% | 145,600 |
| 2022/08/05 | 3,650 | 3,715 | 3,640 | 3,700 | ±0 | ±0% | 27,500 |
| 2022/08/04 | 3,655 | 3,720 | 3,650 | 3,700 | +35 | +1% | 31,300 |
| 2022/08/03 | 3,605 | 3,675 | 3,595 | 3,665 | +60 | +1.7% | 16,800 |
| 2022/08/02 | 3,635 | 3,655 | 3,555 | 3,605 | -75 | -2% | 30,000 |
| 2022/08/01 | 3,705 | 3,720 | 3,670 | 3,680 | +10 | +0.3% | 16,600 |
| 2022/07/29 | 3,655 | 3,685 | 3,645 | 3,670 | -20 | -0.5% | 15,500 |
| 2022/07/28 | 3,670 | 3,725 | 3,640 | 3,690 | +40 | +1.1% | 35,000 |
| 2022/07/27 | 3,580 | 3,660 | 3,535 | 3,650 | +90 | +2.5% | 30,200 |
| 2022/07/26 | 3,510 | 3,565 | 3,490 | 3,560 | +60 | +1.7% | 16,700 |
| 2022/07/25 | 3,505 | 3,530 | 3,480 | 3,500 | -35 | -1% | 11,900 |
| 2022/07/22 | 3,450 | 3,555 | 3,425 | 3,535 | +70 | +2% | 44,000 |
| 2022/07/21 | 3,450 | 3,490 | 3,420 | 3,465 | -10 | -0.3% | 29,500 |
| 2022/07/20 | 3,530 | 3,535 | 3,445 | 3,475 | +15 | +0.4% | 34,500 |
| 2022/07/19 | 3,425 | 3,460 | 3,415 | 3,460 | +35 | +1% | 10,600 |
| 2022/07/15 | 3,520 | 3,520 | 3,420 | 3,425 | -65 | -1.9% | 15,000 |
| 2022/07/14 | 3,510 | 3,515 | 3,465 | 3,490 | -20 | -0.6% | 12,600 |
| 2022/07/13 | 3,480 | 3,535 | 3,455 | 3,510 | +65 | +1.9% | 11,200 |
| 2022/07/12 | 3,565 | 3,565 | 3,425 | 3,445 | -115 | -3.2% | 16,100 |
| 2022/07/11 | 3,550 | 3,600 | 3,540 | 3,560 | +10 | +0.3% | 15,200 |
| 2022/07/08 | 3,550 | 3,605 | 3,545 | 3,550 | +20 | +0.6% | 30,100 |
| 2022/07/07 | 3,480 | 3,535 | 3,475 | 3,530 | +45 | +1.3% | 22,300 |
| 2022/07/06 | 3,525 | 3,525 | 3,455 | 3,485 | -75 | -2.1% | 21,200 |
| 2022/07/05 | 3,595 | 3,650 | 3,535 | 3,560 | -35 | -1% | 28,800 |
| 2022/07/04 | 3,620 | 3,650 | 3,575 | 3,595 | +45 | +1.3% | 47,900 |
| 2022/07/01 | 3,550 | 3,620 | 3,510 | 3,550 | +10 | +0.3% | 43,400 |
| 2022/06/30 | 3,555 | 3,575 | 3,515 | 3,540 | -15 | -0.4% | 44,800 |
| 2022/06/29 | 3,640 | 3,640 | 3,515 | 3,555 | -100 | -2.7% | 74,100 |
| 2022/06/28 | 3,575 | 3,665 | 3,575 | 3,655 | +80 | +2.2% | 42,800 |
| 2022/06/27 | 3,610 | 3,610 | 3,555 | 3,575 | +40 | +1.1% | 26,400 |
| 2022/06/24 | 3,575 | 3,580 | 3,515 | 3,535 | -45 | -1.3% | 24,700 |
| 2022/06/23 | 3,635 | 3,660 | 3,580 | 3,580 | -60 | -1.6% | 42,500 |
| 2022/06/22 | 3,675 | 3,675 | 3,590 | 3,640 | +175 | +5.1% | 61,600 |
| 2022/06/21 | 3,415 | 3,505 | 3,400 | 3,465 | +90 | +2.7% | 34,800 |
| 2022/06/20 | 3,490 | 3,520 | 3,375 | 3,375 | -30 | -0.9% | 43,000 |
| 2022/06/17 | 3,430 | 3,435 | 3,390 | 3,405 | -45 | -1.3% | 52,600 |
| 2022/06/16 | 3,455 | 3,490 | 3,445 | 3,450 | +60 | +1.8% | 28,600 |
| 2022/06/15 | 3,380 | 3,430 | 3,375 | 3,390 | +15 | +0.4% | 44,900 |
| 2022/06/14 | 3,355 | 3,410 | 3,315 | 3,375 | -25 | -0.7% | 38,300 |
| 2022/06/13 | 3,375 | 3,420 | 3,355 | 3,400 | -10 | -0.3% | 34,700 |
| 2022/06/10 | 3,400 | 3,470 | 3,365 | 3,410 | -15 | -0.4% | 41,100 |
| 2022/06/09 | 3,435 | 3,475 | 3,385 | 3,425 | -10 | -0.3% | 35,400 |
| 2022/06/08 | 3,360 | 3,445 | 3,360 | 3,435 | +100 | +3% | 32,900 |
| 2022/06/07 | 3,345 | 3,365 | 3,320 | 3,335 | +10 | +0.3% | 20,900 |
| 2022/06/06 | 3,275 | 3,335 | 3,240 | 3,325 | +50 | +1.5% | 31,600 |
| 2022/06/03 | 3,225 | 3,290 | 3,225 | 3,275 | +15 | +0.5% | 24,900 |
| 2022/06/02 | 3,285 | 3,285 | 3,210 | 3,260 | -25 | -0.8% | 26,600 |
| 2022/06/01 | 3,205 | 3,285 | 3,200 | 3,285 | +85 | +2.7% | 47,400 |
| 2022/05/31 | 3,150 | 3,200 | 3,100 | 3,200 | +45 | +1.4% | 289,000 |
551～
600
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
