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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 2023/12/13 | 4,600 | 4,620 | 4,545 | 4,585 | -15 | -0.3% | 54,500 |
| 2023/12/12 | 4,645 | 4,725 | 4,585 | 4,600 | -125 | -2.6% | 62,500 |
| 2023/12/11 | 4,655 | 4,735 | 4,650 | 4,725 | ±0 | ±0% | 46,700 |
| 2023/12/08 | 4,830 | 4,830 | 4,680 | 4,725 | -60 | -1.3% | 49,900 |
| 2023/12/07 | 4,890 | 4,890 | 4,755 | 4,785 | -120 | -2.4% | 35,300 |
| 2023/12/06 | 4,935 | 4,935 | 4,765 | 4,905 | -30 | -0.6% | 49,800 |
| 2023/12/05 | 4,980 | 5,050 | 4,920 | 4,935 | -30 | -0.6% | 19,300 |
| 2023/12/04 | 4,980 | 5,010 | 4,950 | 4,965 | -15 | -0.3% | 19,500 |
| 2023/12/01 | 4,990 | 5,070 | 4,965 | 4,980 | -5 | -0.1% | 26,700 |
| 2023/11/30 | 4,945 | 4,985 | 4,915 | 4,985 | +40 | +0.8% | 18,900 |
| 2023/11/29 | 4,980 | 4,980 | 4,905 | 4,945 | ±0 | ±0% | 12,900 |
| 2023/11/28 | 4,915 | 4,955 | 4,915 | 4,945 | +20 | +0.4% | 15,700 |
| 2023/11/27 | 4,960 | 4,960 | 4,895 | 4,925 | +30 | +0.6% | 17,600 |
| 2023/11/24 | 5,000 | 5,020 | 4,895 | 4,895 | -115 | -2.3% | 16,400 |
| 2023/11/22 | 5,010 | 5,030 | 4,980 | 5,010 | ±0 | ±0% | 7,600 |
| 2023/11/21 | 5,140 | 5,140 | 5,010 | 5,010 | -30 | -0.6% | 17,300 |
| 2023/11/20 | 5,040 | 5,150 | 5,030 | 5,040 | -20 | -0.4% | 38,600 |
| 2023/11/17 | 5,020 | 5,060 | 4,950 | 5,060 | +180 | +3.7% | 36,100 |
| 2023/11/16 | 4,930 | 4,990 | 4,875 | 4,880 | -90 | -1.8% | 12,300 |
| 2023/11/15 | 5,020 | 5,020 | 4,870 | 4,970 | -50 | -1% | 21,500 |
| 2023/11/14 | 4,920 | 5,060 | 4,875 | 5,020 | ±0 | ±0% | 25,600 |
| 2023/11/13 | 5,260 | 5,290 | 4,915 | 5,020 | +175 | +3.6% | 59,800 |
| 2023/11/10 | 4,880 | 4,880 | 4,800 | 4,845 | -35 | -0.7% | 30,900 |
| 2023/11/09 | 4,830 | 4,885 | 4,790 | 4,880 | +75 | +1.6% | 20,700 |
301～
350
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
