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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 5,390 | 5,420 | 5,280 | 5,350 | -40 | -0.7% | 27,800 |
| 2024/06/19 | 5,400 | 5,490 | 5,360 | 5,390 | -10 | -0.2% | 24,900 |
| 2024/06/18 | 5,370 | 5,540 | 5,370 | 5,400 | +80 | +1.5% | 48,900 |
| 2024/06/17 | 5,110 | 5,320 | 5,070 | 5,320 | +210 | +4.1% | 37,500 |
| 2024/06/14 | 4,975 | 5,110 | 4,935 | 5,110 | +135 | +2.7% | 20,900 |
| 2024/06/13 | 5,050 | 5,060 | 4,930 | 4,975 | -65 | -1.3% | 23,000 |
| 2024/06/12 | 5,030 | 5,040 | 5,000 | 5,040 | +30 | +0.6% | 10,300 |
| 2024/06/11 | 4,960 | 5,070 | 4,960 | 5,010 | +55 | +1.1% | 17,600 |
| 2024/06/10 | 4,915 | 4,960 | 4,915 | 4,955 | +40 | +0.8% | 11,100 |
| 2024/06/07 | 4,935 | 4,955 | 4,915 | 4,915 | -20 | -0.4% | 12,800 |
| 2024/06/06 | 5,040 | 5,040 | 4,930 | 4,935 | -40 | -0.8% | 24,700 |
| 2024/06/05 | 5,130 | 5,130 | 4,975 | 4,975 | -175 | -3.4% | 24,300 |
| 2024/06/04 | 5,240 | 5,240 | 5,150 | 5,150 | -110 | -2.1% | 10,800 |
| 2024/06/03 | 5,200 | 5,310 | 5,200 | 5,260 | +100 | +1.9% | 33,700 |
| 2024/05/31 | 5,070 | 5,170 | 5,070 | 5,160 | +90 | +1.8% | 24,000 |
| 2024/05/30 | 5,050 | 5,070 | 4,975 | 5,070 | ±0 | ±0% | 24,600 |
| 2024/05/29 | 5,180 | 5,210 | 5,070 | 5,070 | -70 | -1.4% | 28,700 |
| 2024/05/28 | 5,120 | 5,160 | 5,090 | 5,140 | +20 | +0.4% | 22,700 |
| 2024/05/27 | 5,180 | 5,180 | 5,080 | 5,120 | -20 | -0.4% | 20,100 |
| 2024/05/24 | 5,060 | 5,170 | 5,000 | 5,140 | +30 | +0.6% | 16,400 |
| 2024/05/23 | 5,070 | 5,160 | 5,030 | 5,110 | +60 | +1.2% | 18,900 |
| 2024/05/22 | 5,080 | 5,100 | 5,040 | 5,050 | -50 | -1% | 30,500 |
| 2024/05/21 | 5,160 | 5,180 | 5,100 | 5,100 | -40 | -0.8% | 18,900 |
| 2024/05/20 | 5,210 | 5,250 | 5,140 | 5,140 | -50 | -1% | 26,800 |
| 2024/05/17 | 5,200 | 5,210 | 5,100 | 5,190 | +20 | +0.4% | 33,300 |
| 2024/05/16 | 5,140 | 5,210 | 5,070 | 5,170 | +70 | +1.4% | 31,000 |
| 2024/05/15 | 5,120 | 5,280 | 5,070 | 5,100 | -220 | -4.1% | 82,200 |
| 2024/05/14 | 5,370 | 5,370 | 5,280 | 5,320 | -20 | -0.4% | 31,200 |
| 2024/05/13 | 5,330 | 5,380 | 5,280 | 5,340 | +10 | +0.2% | 24,300 |
| 2024/05/10 | 5,360 | 5,390 | 5,300 | 5,330 | -30 | -0.6% | 31,800 |
| 2024/05/09 | 5,330 | 5,400 | 5,290 | 5,360 | +30 | +0.6% | 28,500 |
| 2024/05/08 | 5,320 | 5,350 | 5,290 | 5,330 | +50 | +0.9% | 31,900 |
| 2024/05/07 | 5,280 | 5,310 | 5,220 | 5,280 | +10 | +0.2% | 36,300 |
| 2024/05/02 | 5,340 | 5,410 | 5,220 | 5,270 | +20 | +0.4% | 44,900 |
| 2024/05/01 | 5,170 | 5,330 | 5,130 | 5,250 | +40 | +0.8% | 36,600 |
| 2024/04/30 | 5,120 | 5,260 | 5,070 | 5,210 | +140 | +2.8% | 54,700 |
| 2024/04/26 | 4,875 | 5,070 | 4,845 | 5,070 | +195 | +4% | 159,600 |
| 2024/04/25 | 4,865 | 4,905 | 4,815 | 4,875 | ±0 | ±0% | 35,600 |
| 2024/04/24 | 4,830 | 4,890 | 4,815 | 4,875 | +50 | +1% | 24,700 |
| 2024/04/23 | 4,800 | 4,860 | 4,785 | 4,825 | +30 | +0.6% | 19,900 |
| 2024/04/22 | 4,775 | 4,855 | 4,775 | 4,795 | +20 | +0.4% | 22,500 |
| 2024/04/19 | 4,870 | 4,870 | 4,680 | 4,775 | -130 | -2.7% | 44,700 |
| 2024/04/18 | 4,875 | 4,925 | 4,825 | 4,905 | -35 | -0.7% | 32,500 |
| 2024/04/17 | 4,970 | 4,985 | 4,855 | 4,940 | -15 | -0.3% | 41,600 |
| 2024/04/16 | 4,985 | 5,060 | 4,935 | 4,955 | -65 | -1.3% | 36,900 |
| 2024/04/15 | 5,020 | 5,060 | 4,980 | 5,020 | -110 | -2.1% | 35,000 |
| 2024/04/12 | 5,110 | 5,180 | 5,060 | 5,130 | +80 | +1.6% | 69,300 |
| 2024/04/11 | 4,970 | 5,090 | 4,955 | 5,050 | -20 | -0.4% | 40,000 |
| 2024/04/10 | 5,000 | 5,150 | 4,980 | 5,070 | +70 | +1.4% | 62,600 |
| 2024/04/09 | 4,975 | 5,000 | 4,890 | 5,000 | +130 | +2.7% | 59,300 |
201～
250
件表示中 / 6934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 | 438,500円 | +11.5% | +13.6% | 3.65% | 10.35倍 | 1.25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 |
| ユニオンツール | 339,500円 | +4.3% | +1.0% | 3.24% | 11.50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 |
| サトー | 196,100円 | +8.1% | +16.1% | 3.77% | 9.10倍 | 0.87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 |
| マースＧＨＤ | 290,800円 | +14.3% | +4.8% | 6.71% | 6.55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 |
| スター精 | 155,600円 | +9.6% | +17.4% | 4.50% | 12.34倍 | 0.67倍 |
|
自動旋盤が柱の機械メーカー。ＰＯＳ用小型プリンタやレジ周辺機器も展開。海外比率高い |
市場注目の銘柄
チャート関連のコラム
