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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 4,440 | 4,525 | 4,440 | 4,455 | +85 | +1.9% | 30,200 |
| 2025/04/22 | 4,315 | 4,380 | 4,315 | 4,370 | ±0 | ±0% | 27,100 |
| 2025/04/21 | 4,415 | 4,425 | 4,335 | 4,370 | -70 | -1.6% | 28,600 |
| 2025/04/18 | 4,425 | 4,445 | 4,400 | 4,440 | +40 | +0.9% | 20,500 |
| 2025/04/17 | 4,315 | 4,425 | 4,315 | 4,400 | +80 | +1.9% | 26,600 |
| 2025/04/16 | 4,355 | 4,375 | 4,285 | 4,320 | -35 | -0.8% | 34,200 |
| 2025/04/15 | 4,385 | 4,390 | 4,350 | 4,355 | -30 | -0.7% | 30,500 |
| 2025/04/14 | 4,380 | 4,440 | 4,355 | 4,385 | +35 | +0.8% | 24,000 |
| 2025/04/11 | 4,410 | 4,410 | 4,230 | 4,350 | -130 | -2.9% | 43,000 |
| 2025/04/10 | 4,715 | 4,715 | 4,465 | 4,480 | +255 | +6% | 41,500 |
| 2025/04/09 | 4,245 | 4,265 | 4,150 | 4,225 | -90 | -2.1% | 79,900 |
| 2025/04/08 | 4,125 | 4,340 | 4,125 | 4,315 | +330 | +8.3% | 60,800 |
| 2025/04/07 | 3,985 | 4,160 | 3,970 | 3,985 | -490 | -10.9% | 82,500 |
| 2025/04/04 | 4,605 | 4,670 | 4,385 | 4,475 | -270 | -5.7% | 61,600 |
| 2025/04/03 | 4,730 | 4,790 | 4,705 | 4,745 | -175 | -3.6% | 33,200 |
| 2025/04/02 | 4,920 | 4,930 | 4,875 | 4,920 | -35 | -0.7% | 26,800 |
| 2025/04/01 | 4,970 | 5,030 | 4,935 | 4,955 | -10 | -0.2% | 27,300 |
| 2025/03/31 | 5,050 | 5,150 | 4,925 | 4,965 | -135 | -2.6% | 33,700 |
| 2025/03/28 | 5,210 | 5,210 | 5,070 | 5,100 | -130 | -2.5% | 22,700 |
| 2025/03/27 | 5,210 | 5,240 | 5,150 | 5,230 | +20 | +0.4% | 22,800 |
| 2025/03/26 | 5,140 | 5,210 | 5,110 | 5,210 | +70 | +1.4% | 26,900 |
| 2025/03/25 | 5,250 | 5,250 | 5,100 | 5,140 | -50 | -1% | 21,300 |
| 2025/03/24 | 5,300 | 5,310 | 5,170 | 5,190 | -100 | -1.9% | 18,500 |
| 2025/03/21 | 5,260 | 5,300 | 5,220 | 5,290 | +60 | +1.1% | 29,000 |
| 2025/03/19 | 5,130 | 5,260 | 5,130 | 5,230 | +100 | +1.9% | 22,200 |
| 2025/03/18 | 5,120 | 5,140 | 5,100 | 5,130 | +20 | +0.4% | 15,300 |
| 2025/03/17 | 5,170 | 5,190 | 5,110 | 5,110 | +10 | +0.2% | 18,000 |
| 2025/03/14 | 4,995 | 5,100 | 4,935 | 5,100 | +80 | +1.6% | 27,700 |
| 2025/03/13 | 5,000 | 5,050 | 4,970 | 5,020 | +45 | +0.9% | 23,200 |
| 2025/03/12 | 4,950 | 5,020 | 4,890 | 4,975 | -20 | -0.4% | 25,000 |
| 2025/03/11 | 4,900 | 4,995 | 4,875 | 4,995 | +35 | +0.7% | 30,400 |
| 2025/03/10 | 5,110 | 5,110 | 4,905 | 4,960 | -130 | -2.6% | 60,600 |
| 2025/03/07 | 5,030 | 5,100 | 5,000 | 5,090 | -20 | -0.4% | 24,600 |
| 2025/03/06 | 5,160 | 5,180 | 5,110 | 5,110 | -10 | -0.2% | 17,300 |
| 2025/03/05 | 5,060 | 5,120 | 5,050 | 5,120 | +80 | +1.6% | 28,500 |
| 2025/03/04 | 5,110 | 5,110 | 4,970 | 5,040 | -30 | -0.6% | 31,900 |
| 2025/03/03 | 5,230 | 5,230 | 5,010 | 5,070 | -100 | -1.9% | 48,800 |
| 2025/02/28 | 5,230 | 5,240 | 5,150 | 5,170 | -80 | -1.5% | 15,500 |
| 2025/02/27 | 5,150 | 5,260 | 5,150 | 5,250 | +40 | +0.8% | 18,900 |
| 2025/02/26 | 5,290 | 5,290 | 5,160 | 5,210 | -50 | -1% | 20,000 |
| 2025/02/25 | 5,220 | 5,310 | 5,200 | 5,260 | -10 | -0.2% | 30,000 |
| 2025/02/21 | 5,300 | 5,320 | 5,230 | 5,270 | -30 | -0.6% | 16,200 |
| 2025/02/20 | 5,290 | 5,320 | 5,250 | 5,300 | -20 | -0.4% | 29,200 |
| 2025/02/19 | 5,400 | 5,410 | 5,270 | 5,320 | -90 | -1.7% | 17,600 |
| 2025/02/18 | 5,430 | 5,460 | 5,350 | 5,410 | -20 | -0.4% | 28,800 |
| 2025/02/17 | 5,590 | 5,650 | 5,420 | 5,430 | -150 | -2.7% | 35,000 |
| 2025/02/14 | 5,700 | 5,870 | 5,560 | 5,580 | +90 | +1.6% | 62,300 |
| 2025/02/13 | 5,500 | 5,570 | 5,460 | 5,490 | -10 | -0.2% | 15,800 |
| 2025/02/12 | 5,430 | 5,520 | 5,430 | 5,500 | +110 | +2% | 20,200 |
| 2025/02/10 | 5,390 | 5,430 | 5,340 | 5,390 | -30 | -0.6% | 11,600 |
51～
100
件表示中 / 6989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 | 597,000円 | +11.5% | +13.6% | 2.68% | 14.09倍 | 1.62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 |
| シンコウ工 | 119,800円 | +1.8% | +0.8% | 4.17% | 11.20倍 | 1.36倍 |
|
セントラル空調機器でシェア４割弱。業務用空調機の中堅。中国やタイ進出。ビル管理会社併営 |
| 渋谷工 | 329,000円 | +10.0% | -5.6% | 2.74% | 9.89倍 | 0.87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 |
| 鶴見製 | 357,000円 | +4.3% | +2.9% | 1.51% | 11.29倍 | 0.91倍 |
|
水中ポンプ専業トップで市場シェア約３割。工場など設備常設型にも注力。日中台に生産工場 |
| 月島ＨＤ | 204,600円 | +3.4% | +2.4% | 4.01% | 11.70倍 | 0.94倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
市場注目の銘柄
チャート関連のコラム
