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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,725 | 1,725 | 1,651 | 1,658 | -68 | -3.9% | 1,300 |
| 2016/02/08 | 1,725 | 1,775 | 1,725 | 1,726 | +15 | +0.9% | 400 |
| 2016/02/05 | 1,720 | 1,720 | 1,711 | 1,711 | -11 | -0.6% | 1,100 |
| 2016/02/04 | 1,730 | 1,730 | 1,716 | 1,722 | -18 | -1% | 700 |
| 2016/02/03 | 1,725 | 1,765 | 1,720 | 1,740 | -63 | -3.5% | 3,900 |
| 2016/02/02 | 1,887 | 1,887 | 1,800 | 1,803 | -20 | -1.1% | 2,300 |
| 2016/02/01 | 1,825 | 1,827 | 1,823 | 1,823 | +8 | +0.4% | 2,000 |
| 2016/01/29 | 1,793 | 1,820 | 1,793 | 1,815 | - | - | 700 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 1,712 | 1,715 | 1,712 | 1,713 | - | - | 400 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,721 | 1,747 | 1,706 | 1,709 | +1 | +0.1% | 2,000 |
| 2016/01/21 | 1,786 | 1,786 | 1,708 | 1,708 | -78 | -4.4% | 1,300 |
| 2016/01/20 | 1,790 | 1,790 | 1,706 | 1,786 | +25 | +1.4% | 4,200 |
| 2016/01/19 | 1,790 | 1,790 | 1,757 | 1,761 | -29 | -1.6% | 800 |
| 2016/01/18 | 1,800 | 1,800 | 1,790 | 1,790 | -32 | -1.8% | 2,300 |
| 2016/01/15 | 1,950 | 1,950 | 1,822 | 1,822 | -12 | -0.7% | 2,100 |
| 2016/01/14 | 1,815 | 1,835 | 1,805 | 1,834 | +16 | +0.9% | 2,500 |
| 2016/01/13 | 1,814 | 1,820 | 1,814 | 1,818 | +4 | +0.2% | 500 |
| 2016/01/12 | 1,817 | 1,818 | 1,814 | 1,814 | -74 | -3.9% | 500 |
| 2016/01/08 | 1,855 | 1,888 | 1,809 | 1,888 | -1 | -0.1% | 2,900 |
| 2016/01/07 | 1,888 | 1,899 | 1,855 | 1,889 | -12 | -0.6% | 1,300 |
| 2016/01/06 | 1,958 | 1,961 | 1,882 | 1,901 | -17 | -0.9% | 1,300 |
| 2016/01/05 | 1,970 | 1,970 | 1,914 | 1,918 | -56 | -2.8% | 3,500 |
| 2016/01/04 | 1,957 | 1,974 | 1,940 | 1,974 | +17 | +0.9% | 900 |
| 2015/12/30 | 1,979 | 1,979 | 1,957 | 1,957 | -1 | -0.1% | 1,300 |
| 2015/12/29 | 1,990 | 1,990 | 1,930 | 1,958 | +8 | +0.4% | 1,300 |
| 2015/12/28 | 1,945 | 1,950 | 1,905 | 1,950 | -2,020 | -50.9% | 1,100 |
| 2015/12/25 | 3,990 | 4,000 | 3,870 | 3,970 | +95 | +2.5% | 3,800 |
| 2015/12/24 | 3,850 | 3,990 | 3,850 | 3,875 | +35 | +0.9% | 3,300 |
| 2015/12/22 | 3,810 | 3,885 | 3,810 | 3,840 | +10 | +0.3% | 500 |
| 2015/12/21 | 3,950 | 3,970 | 3,805 | 3,830 | -100 | -2.5% | 1,800 |
| 2015/12/18 | 3,900 | 3,950 | 3,900 | 3,930 | +40 | +1% | 1,300 |
| 2015/12/17 | 3,870 | 3,890 | 3,865 | 3,890 | +20 | +0.5% | 1,500 |
| 2015/12/16 | 3,765 | 3,870 | 3,765 | 3,870 | +105 | +2.8% | 900 |
| 2015/12/15 | 3,850 | 3,850 | 3,765 | 3,765 | -85 | -2.2% | 1,100 |
| 2015/12/14 | 3,800 | 3,850 | 3,800 | 3,850 | -20 | -0.5% | 300 |
| 2015/12/11 | 3,810 | 3,870 | 3,770 | 3,870 | -5 | -0.1% | 1,200 |
| 2015/12/10 | 3,875 | 3,875 | 3,875 | 3,875 | +5 | +0.1% | 400 |
| 2015/12/09 | 3,835 | 3,910 | 3,835 | 3,870 | +45 | +1.2% | 1,800 |
| 2015/12/08 | 3,930 | 3,930 | 3,815 | 3,825 | -105 | -2.7% | 2,700 |
| 2015/12/07 | 4,050 | 4,060 | 3,875 | 3,930 | -130 | -3.2% | 7,100 |
| 2015/12/04 | 4,010 | 4,115 | 4,005 | 4,060 | +40 | +1% | 9,700 |
| 2015/12/03 | 4,235 | 4,235 | 3,940 | 4,020 | +485 | +13.7% | 41,900 |
| 2015/12/02 | 3,530 | 3,535 | 3,530 | 3,535 | -40 | -1.1% | 200 |
| 2015/12/01 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 200 |
| 2015/11/30 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 300 |
| 2015/11/27 | 3,575 | 3,575 | 3,575 | 3,575 | - | - | 600 |
| 2015/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2151～
2200
件表示中 / 3587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 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74倍 | 1.09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 |
| タカトリ | 188,400円 | -37.8% | -49.2% | 2.12% | 10.29倍 | 1.04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 |
| 石川製 | 150,900円 | +17.7% | +133.2% | 0.66% | 26.02倍 | 1.83倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ヨシタケ | 65,500円 | +8.4% | -9.0% | 4.12% | 8.33倍 | 0.52倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 昭和真空 | 136,500円 | +16.1% | +91.4% | 5.13% | 28.33倍 | 0.76倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
市場注目の銘柄
チャート関連のコラム
