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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
