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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,795 | 3,830 | 3,750 | 3,830 | +125 | +3.4% | 23,500 |
| 2021/10/29 | 3,790 | 3,790 | 3,695 | 3,705 | -85 | -2.2% | 20,800 |
| 2021/10/28 | 3,745 | 3,800 | 3,705 | 3,790 | +55 | +1.5% | 37,600 |
| 2021/10/27 | 3,775 | 3,775 | 3,715 | 3,735 | -55 | -1.5% | 21,300 |
| 2021/10/26 | 3,760 | 3,830 | 3,755 | 3,790 | +30 | +0.8% | 13,600 |
| 2021/10/25 | 3,755 | 3,815 | 3,735 | 3,760 | -30 | -0.8% | 13,100 |
| 2021/10/22 | 3,800 | 3,825 | 3,755 | 3,790 | -25 | -0.7% | 23,400 |
| 2021/10/21 | 3,895 | 3,895 | 3,815 | 3,815 | -45 | -1.2% | 17,100 |
| 2021/10/20 | 3,900 | 3,925 | 3,850 | 3,860 | -35 | -0.9% | 16,000 |
| 2021/10/19 | 3,900 | 3,925 | 3,835 | 3,895 | +40 | +1% | 35,800 |
| 2021/10/18 | 3,910 | 3,925 | 3,840 | 3,855 | -40 | -1% | 26,800 |
| 2021/10/15 | 3,830 | 3,895 | 3,795 | 3,895 | +115 | +3% | 30,100 |
| 2021/10/14 | 3,735 | 3,780 | 3,715 | 3,780 | +55 | +1.5% | 20,000 |
| 2021/10/13 | 3,740 | 3,790 | 3,680 | 3,725 | -50 | -1.3% | 61,000 |
| 2021/10/12 | 3,780 | 3,785 | 3,740 | 3,775 | -25 | -0.7% | 32,800 |
| 2021/10/11 | 3,770 | 3,820 | 3,765 | 3,800 | +65 | +1.7% | 33,500 |
| 2021/10/08 | 3,690 | 3,790 | 3,690 | 3,735 | +50 | +1.4% | 37,100 |
| 2021/10/07 | 3,690 | 3,750 | 3,660 | 3,685 | ±0 | ±0% | 40,300 |
| 2021/10/06 | 3,730 | 3,785 | 3,650 | 3,685 | +25 | +0.7% | 58,500 |
| 2021/10/05 | 3,700 | 3,715 | 3,625 | 3,660 | -85 | -2.3% | 53,200 |
| 2021/10/04 | 3,790 | 3,825 | 3,730 | 3,745 | -5 | -0.1% | 85,600 |
| 2021/10/01 | 3,780 | 3,845 | 3,740 | 3,750 | -100 | -2.6% | 85,500 |
| 2021/09/30 | 3,905 | 3,935 | 3,835 | 3,850 | -95 | -2.4% | 123,800 |
| 2021/09/29 | 3,950 | 3,955 | 3,860 | 3,945 | -170 | -4.1% | 141,500 |
| 2021/09/28 | 4,170 | 4,170 | 4,080 | 4,115 | -5 | -0.1% | 128,500 |
| 2021/09/27 | 4,195 | 4,195 | 4,110 | 4,120 | -40 | -1% | 57,000 |
| 2021/09/24 | 4,195 | 4,210 | 4,120 | 4,160 | +105 | +2.6% | 63,700 |
| 2021/09/22 | 4,080 | 4,105 | 4,030 | 4,055 | -95 | -2.3% | 79,100 |
| 2021/09/21 | 4,100 | 4,155 | 4,085 | 4,150 | -130 | -3% | 74,800 |
| 2021/09/17 | 4,320 | 4,335 | 4,280 | 4,280 | -40 | -0.9% | 38,500 |
| 2021/09/16 | 4,415 | 4,415 | 4,265 | 4,320 | -75 | -1.7% | 47,400 |
| 2021/09/15 | 4,455 | 4,485 | 4,360 | 4,395 | -60 | -1.3% | 53,100 |
| 2021/09/14 | 4,440 | 4,515 | 4,405 | 4,455 | +60 | +1.4% | 87,400 |
| 2021/09/13 | 4,270 | 4,405 | 4,270 | 4,395 | +85 | +2% | 32,300 |
| 2021/09/10 | 4,260 | 4,320 | 4,255 | 4,310 | +10 | +0.2% | 47,900 |
| 2021/09/09 | 4,375 | 4,375 | 4,280 | 4,300 | -75 | -1.7% | 53,200 |
| 2021/09/08 | 4,395 | 4,410 | 4,330 | 4,375 | -35 | -0.8% | 51,700 |
| 2021/09/07 | 4,490 | 4,505 | 4,400 | 4,410 | -35 | -0.8% | 72,200 |
| 2021/09/06 | 4,380 | 4,490 | 4,380 | 4,445 | +105 | +2.4% | 58,000 |
| 2021/09/03 | 4,285 | 4,350 | 4,285 | 4,340 | +55 | +1.3% | 29,600 |
| 2021/09/02 | 4,275 | 4,360 | 4,230 | 4,285 | +20 | +0.5% | 49,300 |
| 2021/09/01 | 4,225 | 4,280 | 4,225 | 4,265 | +25 | +0.6% | 29,200 |
| 2021/08/31 | 4,220 | 4,245 | 4,195 | 4,240 | +50 | +1.2% | 42,300 |
| 2021/08/30 | 4,150 | 4,190 | 4,130 | 4,190 | +95 | +2.3% | 34,600 |
| 2021/08/27 | 4,080 | 4,125 | 4,075 | 4,095 | -15 | -0.4% | 31,900 |
| 2021/08/26 | 4,090 | 4,135 | 4,080 | 4,110 | +35 | +0.9% | 37,700 |
| 2021/08/25 | 4,090 | 4,150 | 4,055 | 4,075 | -25 | -0.6% | 47,900 |
| 2021/08/24 | 4,090 | 4,140 | 4,045 | 4,100 | +70 | +1.7% | 47,500 |
| 2021/08/23 | 4,000 | 4,060 | 3,975 | 4,030 | +80 | +2% | 66,200 |
| 2021/08/20 | 4,105 | 4,105 | 3,940 | 3,950 | -210 | -5% | 110,000 |
751～
800
件表示中 / 6839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 | 524,000円 | +11.5% | +13.6% | 3.05% | 12.37倍 | 1.49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 |
| オプトラン | 187,100円 | -13.1% | +35.5% | 2.78% | 13.57倍 | 1.33倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| ＴＰＲ | 241,400円 | -0.8% | +1.5% | 4.14% | 9.67倍 | 0.49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 |
| 不二越 | 321,000円 | -10.4% | -54.7% | 3.12% | 24.39倍 | 0.43倍 |
|
工具、ベアリング、産業用ロボット大手。油圧機器、工作機械、特殊鋼も。高シェアの独自製品多い |
| オイレス工 | 237,500円 | -1.6% | -15.3% | 3.16% | 16.04倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
