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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 3,915 | 3,920 | 3,885 | 3,895 | +90 | +2.4% | 56,100 |
| 2023/03/20 | 3,855 | 3,855 | 3,765 | 3,805 | -80 | -2.1% | 31,500 |
| 2023/03/17 | 3,890 | 3,935 | 3,850 | 3,885 | +65 | +1.7% | 44,600 |
| 2023/03/16 | 3,780 | 3,835 | 3,765 | 3,820 | -90 | -2.3% | 45,000 |
| 2023/03/15 | 3,985 | 4,000 | 3,895 | 3,910 | -10 | -0.3% | 17,900 |
| 2023/03/14 | 3,980 | 3,980 | 3,855 | 3,920 | -145 | -3.6% | 37,500 |
| 2023/03/13 | 4,075 | 4,090 | 4,040 | 4,065 | -80 | -1.9% | 14,800 |
| 2023/03/10 | 4,195 | 4,220 | 4,145 | 4,145 | -110 | -2.6% | 29,200 |
| 2023/03/09 | 4,270 | 4,325 | 4,240 | 4,255 | -40 | -0.9% | 15,400 |
| 2023/03/08 | 4,325 | 4,380 | 4,275 | 4,295 | -60 | -1.4% | 19,400 |
| 2023/03/07 | 4,395 | 4,425 | 4,340 | 4,355 | -85 | -1.9% | 26,100 |
| 2023/03/06 | 4,445 | 4,475 | 4,415 | 4,440 | +55 | +1.3% | 19,200 |
| 2023/03/03 | 4,380 | 4,440 | 4,365 | 4,385 | -25 | -0.6% | 32,600 |
| 2023/03/02 | 4,430 | 4,480 | 4,400 | 4,410 | +10 | +0.2% | 20,200 |
| 2023/03/01 | 4,390 | 4,440 | 4,360 | 4,400 | +70 | +1.6% | 33,700 |
| 2023/02/28 | 4,345 | 4,400 | 4,325 | 4,330 | -45 | -1% | 28,800 |
| 2023/02/27 | 4,385 | 4,440 | 4,335 | 4,375 | +20 | +0.5% | 20,500 |
| 2023/02/24 | 4,255 | 4,375 | 4,230 | 4,355 | +135 | +3.2% | 27,800 |
| 2023/02/22 | 4,265 | 4,280 | 4,150 | 4,220 | -105 | -2.4% | 28,400 |
| 2023/02/21 | 4,340 | 4,400 | 4,305 | 4,325 | -15 | -0.3% | 20,700 |
| 2023/02/20 | 4,280 | 4,350 | 4,265 | 4,340 | +80 | +1.9% | 12,700 |
| 2023/02/17 | 4,345 | 4,365 | 4,255 | 4,260 | -85 | -2% | 20,000 |
| 2023/02/16 | 4,280 | 4,400 | 4,280 | 4,345 | +110 | +2.6% | 31,900 |
| 2023/02/15 | 4,245 | 4,320 | 4,235 | 4,235 | +60 | +1.4% | 45,100 |
| 2023/02/14 | 4,235 | 4,275 | 4,055 | 4,175 | -55 | -1.3% | 38,700 |
| 2023/02/13 | 4,170 | 4,355 | 4,030 | 4,230 | -220 | -4.9% | 76,000 |
| 2023/02/10 | 4,565 | 4,620 | 4,450 | 4,450 | -150 | -3.3% | 39,700 |
| 2023/02/09 | 4,600 | 4,630 | 4,545 | 4,600 | ±0 | ±0% | 21,800 |
| 2023/02/08 | 4,575 | 4,620 | 4,575 | 4,600 | +25 | +0.5% | 19,800 |
| 2023/02/07 | 4,525 | 4,630 | 4,515 | 4,575 | +55 | +1.2% | 22,500 |
| 2023/02/06 | 4,525 | 4,560 | 4,445 | 4,520 | -5 | -0.1% | 23,200 |
| 2023/02/03 | 4,430 | 4,580 | 4,430 | 4,525 | +60 | +1.3% | 48,000 |
| 2023/02/02 | 4,470 | 4,485 | 4,420 | 4,465 | -30 | -0.7% | 16,300 |
| 2023/02/01 | 4,490 | 4,535 | 4,465 | 4,495 | +10 | +0.2% | 18,700 |
| 2023/01/31 | 4,480 | 4,495 | 4,395 | 4,485 | -60 | -1.3% | 38,300 |
| 2023/01/30 | 4,500 | 4,570 | 4,490 | 4,545 | +20 | +0.4% | 30,500 |
| 2023/01/27 | 4,635 | 4,635 | 4,495 | 4,525 | -140 | -3% | 33,100 |
| 2023/01/26 | 4,600 | 4,680 | 4,575 | 4,665 | +35 | +0.8% | 22,800 |
| 2023/01/25 | 4,680 | 4,680 | 4,610 | 4,630 | -15 | -0.3% | 14,300 |
| 2023/01/24 | 4,665 | 4,720 | 4,595 | 4,645 | -25 | -0.5% | 37,400 |
| 2023/01/23 | 4,685 | 4,685 | 4,605 | 4,670 | +10 | +0.2% | 9,400 |
| 2023/01/20 | 4,510 | 4,665 | 4,510 | 4,660 | +140 | +3.1% | 19,900 |
| 2023/01/19 | 4,590 | 4,650 | 4,505 | 4,520 | -120 | -2.6% | 25,500 |
| 2023/01/18 | 4,480 | 4,640 | 4,480 | 4,640 | +170 | +3.8% | 35,300 |
| 2023/01/17 | 4,440 | 4,515 | 4,430 | 4,470 | +30 | +0.7% | 29,200 |
| 2023/01/16 | 4,405 | 4,500 | 4,400 | 4,440 | -15 | -0.3% | 25,000 |
| 2023/01/13 | 4,335 | 4,500 | 4,335 | 4,455 | +120 | +2.8% | 41,900 |
| 2023/01/12 | 4,395 | 4,400 | 4,335 | 4,335 | ±0 | ±0% | 17,900 |
| 2023/01/11 | 4,310 | 4,400 | 4,310 | 4,335 | +50 | +1.2% | 15,900 |
| 2023/01/10 | 4,245 | 4,290 | 4,215 | 4,285 | +110 | +2.6% | 18,800 |
401～
450
件表示中 / 6827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 | 465,500円 | +6.9% | +13.6% | 3.01% | 12.57倍 | 1.35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 |
| マースＧＨＤ | 320,000円 | +14.3% | +4.8% | 6.09% | 7.20倍 | 0.77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 |
| サトーＨＤ | 213,000円 | +5.3% | +13.8% | 3.47% | 10.80倍 | 0.97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 |
| ツガミ | 142,500円 | +7.2% | +8.7% | 3.58% | 10.45倍 | 1.20倍 |
|
小型自動旋盤の首位。スマホや自動車向け強い。中国売上が過半で現地子会社は香港市場に上場 |
| イワキポンプ | 300,500円 | +6.8% | -6.4% | 1.93% | 15.85倍 | 2.00倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
