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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 3,260 | 3,310 | 3,235 | 3,295 | +45 | +1.4% | 44,100 |
| 2022/01/11 | 3,270 | 3,305 | 3,235 | 3,250 | -15 | -0.5% | 51,100 |
| 2022/01/07 | 3,240 | 3,285 | 3,200 | 3,265 | +35 | +1.1% | 53,300 |
| 2022/01/06 | 3,220 | 3,260 | 3,195 | 3,230 | -20 | -0.6% | 44,000 |
| 2022/01/05 | 3,230 | 3,250 | 3,195 | 3,250 | +15 | +0.5% | 28,500 |
| 2022/01/04 | 3,170 | 3,235 | 3,145 | 3,235 | +65 | +2.1% | 33,900 |
| 2021/12/30 | 3,110 | 3,190 | 3,110 | 3,170 | +10 | +0.3% | 21,300 |
| 2021/12/29 | 3,085 | 3,170 | 3,080 | 3,160 | +75 | +2.4% | 63,000 |
| 2021/12/28 | 3,025 | 3,085 | 2,998 | 3,085 | +94 | +3.1% | 51,300 |
| 2021/12/27 | 3,045 | 3,050 | 2,965 | 2,991 | -59 | -1.9% | 38,900 |
| 2021/12/24 | 3,040 | 3,060 | 3,035 | 3,050 | +20 | +0.7% | 19,800 |
| 2021/12/23 | 2,997 | 3,030 | 2,975 | 3,030 | +48 | +1.6% | 31,400 |
| 2021/12/22 | 2,992 | 3,000 | 2,969 | 2,982 | -10 | -0.3% | 25,600 |
| 2021/12/21 | 2,995 | 3,030 | 2,966 | 2,992 | +43 | +1.5% | 39,300 |
| 2021/12/20 | 3,060 | 3,060 | 2,934 | 2,949 | -121 | -3.9% | 53,800 |
| 2021/12/17 | 3,110 | 3,120 | 3,045 | 3,070 | -45 | -1.4% | 27,100 |
| 2021/12/16 | 3,140 | 3,150 | 3,085 | 3,115 | -25 | -0.8% | 32,500 |
| 2021/12/15 | 3,150 | 3,175 | 3,120 | 3,140 | +15 | +0.5% | 25,000 |
| 2021/12/14 | 3,170 | 3,180 | 3,110 | 3,125 | -20 | -0.6% | 36,000 |
| 2021/12/13 | 3,175 | 3,200 | 3,125 | 3,145 | +60 | +1.9% | 41,500 |
| 2021/12/10 | 3,160 | 3,205 | 3,070 | 3,085 | -50 | -1.6% | 60,400 |
| 2021/12/09 | 3,005 | 3,185 | 3,005 | 3,135 | +95 | +3.1% | 87,700 |
| 2021/12/08 | 3,045 | 3,080 | 3,015 | 3,040 | -5 | -0.2% | 28,000 |
| 2021/12/07 | 2,876 | 3,045 | 2,876 | 3,045 | +176 | +6.1% | 74,300 |
| 2021/12/06 | 2,900 | 2,926 | 2,857 | 2,869 | -43 | -1.5% | 47,300 |
| 2021/12/03 | 2,888 | 2,921 | 2,835 | 2,912 | +46 | +1.6% | 53,800 |
| 2021/12/02 | 2,861 | 2,937 | 2,859 | 2,866 | -35 | -1.2% | 58,300 |
| 2021/12/01 | 2,878 | 2,930 | 2,837 | 2,901 | +57 | +2% | 73,100 |
| 2021/11/30 | 2,933 | 2,964 | 2,844 | 2,844 | -39 | -1.4% | 50,800 |
| 2021/11/29 | 2,924 | 2,993 | 2,868 | 2,883 | -84 | -2.8% | 76,800 |
| 2021/11/26 | 3,050 | 3,060 | 2,929 | 2,967 | -83 | -2.7% | 87,500 |
| 2021/11/25 | 3,135 | 3,135 | 3,050 | 3,050 | -70 | -2.2% | 32,000 |
| 2021/11/24 | 3,140 | 3,175 | 3,100 | 3,120 | +5 | +0.2% | 41,800 |
| 2021/11/22 | 3,170 | 3,185 | 3,090 | 3,115 | -55 | -1.7% | 42,900 |
| 2021/11/19 | 3,220 | 3,240 | 3,140 | 3,170 | -20 | -0.6% | 42,200 |
| 2021/11/18 | 3,195 | 3,240 | 3,150 | 3,190 | +10 | +0.3% | 44,700 |
| 2021/11/17 | 3,200 | 3,210 | 3,150 | 3,180 | +45 | +1.4% | 52,700 |
| 2021/11/16 | 3,135 | 3,235 | 3,105 | 3,135 | +40 | +1.3% | 58,900 |
| 2021/11/15 | 3,030 | 3,140 | 3,025 | 3,095 | -200 | -6.1% | 110,600 |
| 2021/11/12 | 3,100 | 3,320 | 3,100 | 3,295 | +155 | +4.9% | 177,300 |
| 2021/11/11 | 3,140 | 3,140 | 3,140 | 3,140 | -700 | -18.2% | 37,400 |
| 2021/11/10 | 3,820 | 3,840 | 3,805 | 3,840 | +20 | +0.5% | 39,000 |
| 2021/11/09 | 3,845 | 3,880 | 3,820 | 3,820 | ±0 | ±0% | 43,500 |
| 2021/11/08 | 3,845 | 3,870 | 3,805 | 3,820 | +10 | +0.3% | 35,200 |
| 2021/11/05 | 3,855 | 3,875 | 3,790 | 3,810 | -25 | -0.7% | 41,800 |
| 2021/11/04 | 3,815 | 3,835 | 3,770 | 3,835 | +85 | +2.3% | 42,300 |
| 2021/11/02 | 3,860 | 3,865 | 3,750 | 3,750 | -80 | -2.1% | 17,900 |
| 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 |
801～
850
件表示中 / 6936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 | 436,500円 | +11.5% | +13.6% | 3.67% | 10.30倍 | 1.24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 | 203,700円 | -0.8% | +1.5% | 4.91% | 8.05倍 | 0.41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 |
| ユニオンツール | 341,000円 | +4.3% | +1.0% | 3.23% | 11.55倍 | 0.80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 | 293,700円 | +14.3% | +4.8% | 6.64% | 6.61倍 | 0.70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 | 196,800円 | +8.1% | +16.1% | 3.76% | 9.12倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
