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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/01/25 | 4,680 | 4,680 | 4,610 | 4,630 | -15 | -0.3% | 14,300 |
| 2023/01/24 | 4,665 | 4,720 | 4,595 | 4,645 | -25 | -0.5% | 37,400 |
| 2023/01/23 | 4,685 | 4,685 | 4,605 | 4,670 | +10 | +0.2% | 9,400 |
| 2023/01/20 | 4,510 | 4,665 | 4,510 | 4,660 | +140 | +3.1% | 19,900 |
| 2023/01/19 | 4,590 | 4,650 | 4,505 | 4,520 | -120 | -2.6% | 25,500 |
| 2023/01/18 | 4,480 | 4,640 | 4,480 | 4,640 | +170 | +3.8% | 35,300 |
| 2023/01/17 | 4,440 | 4,515 | 4,430 | 4,470 | +30 | +0.7% | 29,200 |
| 2023/01/16 | 4,405 | 4,500 | 4,400 | 4,440 | -15 | -0.3% | 25,000 |
| 2023/01/13 | 4,335 | 4,500 | 4,335 | 4,455 | +120 | +2.8% | 41,900 |
| 2023/01/12 | 4,395 | 4,400 | 4,335 | 4,335 | ±0 | ±0% | 17,900 |
| 2023/01/11 | 4,310 | 4,400 | 4,310 | 4,335 | +50 | +1.2% | 15,900 |
| 2023/01/10 | 4,245 | 4,290 | 4,215 | 4,285 | +110 | +2.6% | 18,800 |
| 2023/01/06 | 4,180 | 4,180 | 4,095 | 4,175 | +95 | +2.3% | 21,700 |
| 2023/01/05 | 4,160 | 4,180 | 4,065 | 4,080 | -30 | -0.7% | 29,700 |
| 2023/01/04 | 4,285 | 4,290 | 4,110 | 4,110 | -175 | -4.1% | 23,000 |
| 2022/12/30 | 4,275 | 4,360 | 4,230 | 4,285 | -25 | -0.6% | 19,200 |
| 2022/12/29 | 4,280 | 4,340 | 4,270 | 4,310 | +20 | +0.5% | 24,000 |
| 2022/12/28 | 4,295 | 4,365 | 4,270 | 4,290 | ±0 | ±0% | 21,400 |
601～
650
件表示中 / 7021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 | 716,000円 | +16.9% | +31.1% | 2.79% | 14.60倍 | 1.94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 |
| ＴＯＷＡ | 163,400円 | +4.7% | +4.3% | 1.22% | 17.87倍 | 2.00倍 |
|
封止や切断加工など半導体後工程用製造装置大手。精密金型製作に競争力。中国等に生産拠点 |
| 野村マイクロ | 290,200円 | -37.7% | -61.3% | 2.41% | 28.64倍 | 3.01倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
| やまびこ | 235,000円 | +1.3% | -18.7% | 3.83% | 7.69倍 | 0.89倍 |
|
屋外作業機械メーカーで国内首位、米州上位。共立と新ダイワ工業が統合。利益は上期偏重 |
| 渋谷工 | 365,000円 | +3.1% | -4.2% | 2.60% | 10.86倍 | 0.94倍 |
|
飲料用充填装置で国内最大手。メカトロシステム製販も手がける。アジア、北米、欧州向けに強み |
市場注目の銘柄
チャート関連のコラム
