エーワン精密の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/12/08 | 1,764 | 1,768 | 1,754 | 1,768 | +20 | +1.1% | 1,000 |
| 2016/12/07 | 1,752 | 1,760 | 1,748 | 1,748 | +3 | +0.2% | 2,200 |
| 2016/12/06 | 1,768 | 1,768 | 1,745 | 1,745 | -3 | -0.2% | 1,000 |
| 2016/12/05 | 1,749 | 1,749 | 1,748 | 1,748 | ±0 | ±0% | 600 |
| 2016/12/02 | 1,771 | 1,771 | 1,746 | 1,748 | -21 | -1.2% | 2,100 |
| 2016/12/01 | 1,772 | 1,772 | 1,765 | 1,769 | -3 | -0.2% | 900 |
| 2016/11/30 | 1,765 | 1,772 | 1,764 | 1,772 | +8 | +0.5% | 9,600 |
| 2016/11/29 | 1,758 | 1,764 | 1,752 | 1,764 | +6 | +0.3% | 1,700 |
| 2016/11/28 | 1,763 | 1,763 | 1,758 | 1,758 | ±0 | ±0% | 1,000 |
| 2016/11/25 | 1,766 | 1,766 | 1,753 | 1,758 | ±0 | ±0% | 800 |
| 2016/11/24 | 1,758 | 1,758 | 1,758 | 1,758 | -5 | -0.3% | 1,000 |
| 2016/11/22 | 1,768 | 1,768 | 1,760 | 1,763 | ±0 | ±0% | 1,600 |
| 2016/11/21 | 1,763 | 1,763 | 1,763 | 1,763 | ±0 | ±0% | 100 |
| 2016/11/18 | 1,765 | 1,765 | 1,763 | 1,763 | -2 | -0.1% | 2,600 |
| 2016/11/17 | 1,769 | 1,770 | 1,765 | 1,765 | -4 | -0.2% | 5,500 |
| 2016/11/16 | 1,769 | 1,770 | 1,767 | 1,769 | ±0 | ±0% | 3,300 |
| 2016/11/15 | 1,769 | 1,769 | 1,760 | 1,769 | -2 | -0.1% | 1,400 |
| 2016/11/14 | 1,770 | 1,771 | 1,762 | 1,771 | ±0 | ±0% | 1,500 |
| 2016/11/11 | 1,768 | 1,771 | 1,768 | 1,771 | +11 | +0.6% | 22,000 |
| 2016/11/10 | 1,762 | 1,767 | 1,736 | 1,760 | +15 | +0.9% | 1,100 |
| 2016/11/09 | 1,768 | 1,768 | 1,700 | 1,745 | -28 | -1.6% | 1,300 |
| 2016/11/08 | 1,773 | 1,773 | 1,773 | 1,773 | ±0 | ±0% | 100 |
| 2016/11/07 | 1,771 | 1,773 | 1,771 | 1,773 | +2 | +0.1% | 700 |
| 2016/11/04 | 1,773 | 1,773 | 1,758 | 1,771 | -2 | -0.1% | 1,200 |
| 2016/11/02 | 1,773 | 1,773 | 1,773 | 1,773 | +2 | +0.1% | 200 |
| 2016/11/01 | 1,760 | 1,771 | 1,760 | 1,771 | +12 | +0.7% | 700 |
| 2016/10/31 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 100 |
| 2016/10/28 | 1,750 | 1,761 | 1,750 | 1,759 | +9 | +0.5% | 800 |
| 2016/10/27 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2016/10/26 | 1,738 | 1,750 | 1,738 | 1,750 | -5 | -0.3% | 1,000 |
| 2016/10/25 | 1,760 | 1,760 | 1,749 | 1,755 | +8 | +0.5% | 400 |
| 2016/10/24 | 1,759 | 1,759 | 1,747 | 1,747 | -12 | -0.7% | 600 |
| 2016/10/21 | 1,761 | 1,761 | 1,752 | 1,759 | -2 | -0.1% | 1,200 |
| 2016/10/20 | 1,779 | 1,779 | 1,749 | 1,761 | -8 | -0.5% | 700 |
| 2016/10/19 | 1,724 | 1,769 | 1,724 | 1,769 | +62 | +3.6% | 1,600 |
| 2016/10/18 | 1,737 | 1,737 | 1,707 | 1,707 | -13 | -0.8% | 200 |
| 2016/10/17 | 1,737 | 1,737 | 1,720 | 1,720 | -17 | -1% | 4,000 |
| 2016/10/14 | 1,717 | 1,737 | 1,717 | 1,737 | - | - | 600 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,725 | 1,725 | 1,725 | 1,725 | +5 | +0.3% | 400 |
| 2016/10/07 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 100 |
| 2016/10/06 | 1,730 | 1,730 | 1,700 | 1,700 | -26 | -1.5% | 1,000 |
| 2016/10/05 | 1,725 | 1,730 | 1,725 | 1,726 | +27 | +1.6% | 1,800 |
| 2016/10/04 | 1,669 | 1,710 | 1,669 | 1,699 | +41 | +2.5% | 1,900 |
| 2016/10/03 | 1,690 | 1,690 | 1,643 | 1,658 | -50 | -2.9% | 500 |
| 2016/09/30 | 1,708 | 1,709 | 1,708 | 1,708 | +80 | +4.9% | 1,600 |
| 2016/09/29 | 1,626 | 1,666 | 1,625 | 1,628 | -12 | -0.7% | 1,200 |
| 2016/09/28 | 1,603 | 1,659 | 1,603 | 1,640 | -43 | -2.6% | 5,300 |
| 2016/09/27 | 1,685 | 1,685 | 1,683 | 1,683 | -11 | -0.6% | 1,000 |
2101～
2150
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「エーワン精密」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 |
|---|---|---|---|---|---|---|---|---|
| エーワン精密 | 169,200円 | +4.3% | -10.7% | 5.91% | 98.78倍 | 1.10倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| サノヤスＨＤ | 28,100円 | +8.0% | -25.4% | 1.78% | 13.27倍 | 0.92倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 203,400円 | +5.4% | +19.4% | 3.15% | 6.42倍 | 0.66倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 水道機 | 211,300円 | +15.5% | +16.3% | 2.60% | 10.05倍 | 0.89倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| タカトリ | 158,500円 | -37.8% | -49.2% | 2.52% | 8.65倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
