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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 4,550 | 4,600 | 4,515 | 4,560 | +40 | +0.9% | 45,400 |
| 2024/02/28 | 4,525 | 4,575 | 4,520 | 4,520 | -5 | -0.1% | 34,800 |
| 2024/02/27 | 4,440 | 4,550 | 4,440 | 4,525 | +75 | +1.7% | 47,200 |
| 2024/02/26 | 4,450 | 4,495 | 4,445 | 4,450 | +20 | +0.5% | 22,100 |
| 2024/02/22 | 4,405 | 4,430 | 4,395 | 4,430 | +40 | +0.9% | 30,200 |
| 2024/02/21 | 4,400 | 4,440 | 4,390 | 4,390 | -15 | -0.3% | 20,700 |
| 2024/02/20 | 4,430 | 4,440 | 4,400 | 4,405 | +45 | +1% | 34,300 |
| 2024/02/19 | 4,440 | 4,440 | 4,355 | 4,360 | -40 | -0.9% | 22,000 |
| 2024/02/16 | 4,400 | 4,440 | 4,345 | 4,400 | ±0 | ±0% | 49,300 |
| 2024/02/15 | 4,305 | 4,430 | 4,285 | 4,400 | +165 | +3.9% | 51,300 |
| 2024/02/14 | 4,225 | 4,340 | 4,190 | 4,235 | -45 | -1.1% | 104,100 |
| 2024/02/13 | 4,350 | 4,440 | 4,255 | 4,280 | +55 | +1.3% | 124,100 |
| 2024/02/09 | 4,215 | 4,255 | 4,200 | 4,225 | +5 | +0.1% | 60,200 |
| 2024/02/08 | 4,195 | 4,225 | 4,130 | 4,220 | +25 | +0.6% | 40,100 |
| 2024/02/07 | 4,180 | 4,210 | 4,135 | 4,195 | -5 | -0.1% | 60,000 |
| 2024/02/06 | 4,245 | 4,245 | 4,195 | 4,200 | -55 | -1.3% | 30,600 |
| 2024/02/05 | 4,270 | 4,305 | 4,250 | 4,255 | -10 | -0.2% | 31,400 |
| 2024/02/02 | 4,270 | 4,290 | 4,250 | 4,265 | +15 | +0.4% | 19,400 |
| 2024/02/01 | 4,275 | 4,285 | 4,245 | 4,250 | -50 | -1.2% | 18,800 |
| 2024/01/31 | 4,285 | 4,305 | 4,250 | 4,300 | +5 | +0.1% | 35,600 |
| 2024/01/30 | 4,330 | 4,350 | 4,290 | 4,295 | -40 | -0.9% | 23,300 |
| 2024/01/29 | 4,320 | 4,355 | 4,320 | 4,335 | +15 | +0.3% | 17,300 |
| 2024/01/26 | 4,300 | 4,395 | 4,295 | 4,320 | ±0 | ±0% | 31,800 |
| 2024/01/25 | 4,350 | 4,350 | 4,295 | 4,320 | -50 | -1.1% | 35,100 |
| 2024/01/24 | 4,420 | 4,420 | 4,350 | 4,370 | -45 | -1% | 33,500 |
| 2024/01/23 | 4,425 | 4,445 | 4,375 | 4,415 | +25 | +0.6% | 32,800 |
| 2024/01/22 | 4,390 | 4,405 | 4,375 | 4,390 | +40 | +0.9% | 17,300 |
| 2024/01/19 | 4,300 | 4,365 | 4,300 | 4,350 | +75 | +1.8% | 28,200 |
| 2024/01/18 | 4,400 | 4,430 | 4,275 | 4,275 | -135 | -3.1% | 48,400 |
| 2024/01/17 | 4,415 | 4,480 | 4,390 | 4,410 | +5 | +0.1% | 66,200 |
| 2024/01/16 | 4,450 | 4,460 | 4,375 | 4,405 | -30 | -0.7% | 51,500 |
| 2024/01/15 | 4,440 | 4,495 | 4,410 | 4,435 | +20 | +0.5% | 69,800 |
| 2024/01/12 | 4,445 | 4,480 | 4,380 | 4,415 | ±0 | ±0% | 53,800 |
| 2024/01/11 | 4,445 | 4,520 | 4,400 | 4,415 | +40 | +0.9% | 65,800 |
| 2024/01/10 | 4,325 | 4,405 | 4,310 | 4,375 | +60 | +1.4% | 49,700 |
| 2024/01/09 | 4,380 | 4,405 | 4,310 | 4,315 | -35 | -0.8% | 31,400 |
| 2024/01/05 | 4,465 | 4,465 | 4,350 | 4,350 | -125 | -2.8% | 40,800 |
| 2024/01/04 | 4,400 | 4,495 | 4,340 | 4,475 | +75 | +1.7% | 28,300 |
| 2023/12/29 | 4,425 | 4,425 | 4,365 | 4,400 | -40 | -0.9% | 40,600 |
| 2023/12/28 | 4,385 | 4,440 | 4,370 | 4,440 | +55 | +1.3% | 22,100 |
| 2023/12/27 | 4,270 | 4,405 | 4,270 | 4,385 | +125 | +2.9% | 28,100 |
| 2023/12/26 | 4,325 | 4,345 | 4,245 | 4,260 | -75 | -1.7% | 47,700 |
| 2023/12/25 | 4,450 | 4,450 | 4,325 | 4,335 | -110 | -2.5% | 18,600 |
| 2023/12/22 | 4,485 | 4,485 | 4,385 | 4,445 | +15 | +0.3% | 69,900 |
| 2023/12/21 | 4,625 | 4,625 | 4,425 | 4,430 | -250 | -5.3% | 71,300 |
| 2023/12/20 | 4,630 | 4,730 | 4,630 | 4,680 | +45 | +1% | 43,800 |
| 2023/12/19 | 4,500 | 4,660 | 4,490 | 4,635 | +175 | +3.9% | 30,400 |
| 2023/12/18 | 4,400 | 4,460 | 4,360 | 4,460 | +10 | +0.2% | 49,300 |
| 2023/12/15 | 4,460 | 4,495 | 4,430 | 4,450 | -10 | -0.2% | 16,500 |
| 2023/12/14 | 4,595 | 4,595 | 4,410 | 4,460 | -125 | -2.7% | 34,800 |
51～
100
件表示中 / 6708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 | 513,000円 | +6.9% | +13.6% | 2.34% | 13.86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 |
| 酉島製 | 297,100円 | +6.0% | 0.0% | 2.02% | 14.89倍 | 1.51倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ＴＰＲ | 233,100円 | +8.3% | +54.7% | 3.00% | 10.48倍 | 0.54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 |
| 平田機工 | 720,000円 | +20.7% | +16.6% | 1.67% | 15.91倍 | 1.15倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 大和冷 | 146,900円 | +1.8% | +1.9% | 2.04% | 12.86倍 | 1.13倍 |
|
業務用冷凍冷蔵庫の大手メーカー。省エネ型注力。全都道府県に営業・サービス網形成。好財務 |
市場注目の銘柄
チャート関連のコラム
