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 |
|---|---|---|---|---|---|---|---|
| 2025/11/20 | 6,220 | 6,290 | 6,180 | 6,260 | +60 | +1% | 48,900 |
| 2025/11/19 | 6,400 | 6,400 | 6,130 | 6,200 | -220 | -3.4% | 58,400 |
| 2025/11/18 | 6,560 | 6,590 | 6,410 | 6,420 | -130 | -2% | 46,800 |
| 2025/11/17 | 6,510 | 6,650 | 6,500 | 6,550 | +30 | +0.5% | 39,800 |
| 2025/11/14 | 6,430 | 6,540 | 6,370 | 6,520 | +100 | +1.6% | 57,200 |
| 2025/11/13 | 6,700 | 6,730 | 6,410 | 6,420 | -530 | -7.6% | 124,200 |
| 2025/11/12 | 6,980 | 7,120 | 6,950 | 6,950 | -150 | -2.1% | 52,200 |
| 2025/11/11 | 7,010 | 7,100 | 6,960 | 7,100 | +120 | +1.7% | 31,100 |
| 2025/11/10 | 6,910 | 7,020 | 6,910 | 6,980 | +70 | +1% | 29,800 |
| 2025/11/07 | 6,910 | 6,970 | 6,850 | 6,910 | ±0 | ±0% | 18,500 |
| 2025/11/06 | 6,860 | 7,000 | 6,860 | 6,910 | +60 | +0.9% | 30,500 |
| 2025/11/05 | 6,880 | 6,920 | 6,640 | 6,850 | -30 | -0.4% | 47,400 |
| 2025/11/04 | 6,840 | 6,890 | 6,750 | 6,880 | +40 | +0.6% | 58,200 |
| 2025/10/31 | 6,800 | 6,840 | 6,680 | 6,840 | +20 | +0.3% | 57,000 |
| 2025/10/30 | 6,730 | 6,840 | 6,720 | 6,820 | +30 | +0.4% | 44,900 |
| 2025/10/29 | 6,890 | 6,920 | 6,790 | 6,790 | -60 | -0.9% | 45,200 |
| 2025/10/28 | 7,120 | 7,120 | 6,850 | 6,850 | -280 | -3.9% | 47,700 |
| 2025/10/27 | 7,040 | 7,160 | 7,010 | 7,130 | +180 | +2.6% | 45,900 |
| 2025/10/24 | 6,940 | 6,960 | 6,850 | 6,950 | +40 | +0.6% | 22,300 |
| 2025/10/23 | 6,890 | 6,960 | 6,860 | 6,910 | +20 | +0.3% | 37,700 |
| 2025/10/22 | 6,810 | 6,890 | 6,790 | 6,890 | +80 | +1.2% | 39,300 |
| 2025/10/21 | 6,880 | 6,900 | 6,800 | 6,810 | -40 | -0.6% | 35,500 |
| 2025/10/20 | 6,800 | 6,870 | 6,760 | 6,850 | +140 | +2.1% | 20,800 |
| 2025/10/17 | 6,700 | 6,750 | 6,660 | 6,710 | -20 | -0.3% | 21,700 |
| 2025/10/16 | 6,800 | 6,830 | 6,720 | 6,730 | -70 | -1% | 23,200 |
| 2025/10/15 | 6,770 | 6,840 | 6,730 | 6,800 | +90 | +1.3% | 40,400 |
| 2025/10/14 | 6,700 | 6,800 | 6,630 | 6,710 | -110 | -1.6% | 53,300 |
| 2025/10/10 | 6,870 | 6,930 | 6,820 | 6,820 | -150 | -2.2% | 35,500 |
| 2025/10/09 | 6,890 | 7,020 | 6,890 | 6,970 | +60 | +0.9% | 26,900 |
| 2025/10/08 | 6,890 | 6,970 | 6,870 | 6,910 | +20 | +0.3% | 13,100 |
| 2025/10/07 | 6,980 | 6,980 | 6,880 | 6,890 | -70 | -1% | 29,800 |
| 2025/10/06 | 6,970 | 6,970 | 6,860 | 6,960 | +140 | +2.1% | 23,600 |
| 2025/10/03 | 6,820 | 6,860 | 6,770 | 6,820 | +20 | +0.3% | 18,300 |
| 2025/10/02 | 6,910 | 6,930 | 6,730 | 6,800 | -110 | -1.6% | 29,100 |
| 2025/10/01 | 7,140 | 7,140 | 6,860 | 6,910 | -270 | -3.8% | 28,300 |
| 2025/09/30 | 7,200 | 7,220 | 7,130 | 7,180 | +30 | +0.4% | 27,800 |
| 2025/09/29 | 7,150 | 7,180 | 7,070 | 7,150 | -190 | -2.6% | 44,100 |
| 2025/09/26 | 7,300 | 7,360 | 7,290 | 7,340 | +70 | +1% | 42,800 |
| 2025/09/25 | 7,290 | 7,300 | 7,240 | 7,270 | -20 | -0.3% | 26,800 |
| 2025/09/24 | 7,270 | 7,300 | 7,250 | 7,290 | +60 | +0.8% | 25,300 |
| 2025/09/22 | 7,150 | 7,290 | 7,130 | 7,230 | +20 | +0.3% | 24,100 |
| 2025/09/19 | 7,130 | 7,210 | 7,090 | 7,210 | +80 | +1.1% | 40,900 |
| 2025/09/18 | 7,010 | 7,160 | 6,980 | 7,130 | +110 | +1.6% | 23,300 |
| 2025/09/17 | 7,170 | 7,170 | 7,020 | 7,020 | -150 | -2.1% | 23,800 |
| 2025/09/16 | 7,080 | 7,180 | 7,050 | 7,170 | +50 | +0.7% | 19,200 |
| 2025/09/12 | 7,220 | 7,220 | 7,080 | 7,120 | -70 | -1% | 51,200 |
| 2025/09/11 | 7,170 | 7,270 | 7,160 | 7,190 | +20 | +0.3% | 25,800 |
| 2025/09/10 | 7,250 | 7,260 | 7,150 | 7,170 | -70 | -1% | 31,300 |
| 2025/09/09 | 7,250 | 7,280 | 7,180 | 7,240 | +20 | +0.3% | 44,000 |
| 2025/09/08 | 7,070 | 7,220 | 7,030 | 7,220 | +230 | +3.3% | 43,000 |
151～
200
件表示中 / 7231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 | 1,023,000円 | +14.5% | +20.1% | 2.35% | 16.85倍 | 2.48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 |
| 不二越 | 651,000円 | +3.0% | +24.3% | 1.54% | 22.15倍 | 0.83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 |
| オプトラン | 363,000円 | +12.8% | +131.1% | 1.54% | 25.86倍 | 2.52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 |
| ガリレイ | 337,500円 | +4.6% | +0.2% | 2.64% | 10.94倍 | 1.19倍 |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
| イーグル | 293,400円 | - | - | - | - | 1.00倍 |
|
車、舶用等メカニカルシール、特殊バルブ大手。親会社ＮＯＫと経営統合で１０月に持株会社上場 |
市場注目の銘柄
チャート関連のコラム
