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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 3,505 | 3,575 | 3,505 | 3,575 | +35 | +1% | 400 |
| 2015/11/24 | 3,465 | 3,540 | 3,465 | 3,540 | - | - | 2,500 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 3,535 | 3,535 | 3,505 | 3,505 | ±0 | ±0% | 300 |
| 2015/11/18 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 200 |
| 2015/11/17 | 3,500 | 3,550 | 3,500 | 3,505 | +5 | +0.1% | 700 |
| 2015/11/16 | 3,510 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 800 |
| 2015/11/13 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 100 |
| 2015/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/11 | 3,470 | 3,530 | 3,470 | 3,530 | -10 | -0.3% | 1,100 |
| 2015/11/10 | 3,550 | 3,550 | 3,540 | 3,540 | -10 | -0.3% | 1,000 |
| 2015/11/09 | 3,500 | 3,550 | 3,500 | 3,550 | +30 | +0.9% | 1,100 |
| 2015/11/06 | 3,460 | 3,580 | 3,460 | 3,520 | -10 | -0.3% | 1,600 |
| 2015/11/05 | 3,530 | 3,530 | 3,530 | 3,530 | -10 | -0.3% | 100 |
| 2015/11/04 | 3,500 | 3,540 | 3,490 | 3,540 | +40 | +1.1% | 1,600 |
| 2015/11/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 900 |
| 2015/10/30 | 3,475 | 3,500 | 3,475 | 3,500 | +60 | +1.7% | 700 |
| 2015/10/29 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 100 |
| 2015/10/28 | 3,465 | 3,480 | 3,440 | 3,440 | - | - | 800 |
| 2015/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/26 | 3,485 | 3,485 | 3,430 | 3,430 | +15 | +0.4% | 200 |
| 2015/10/23 | 3,410 | 3,445 | 3,410 | 3,415 | -30 | -0.9% | 400 |
| 2015/10/22 | 3,445 | 3,445 | 3,445 | 3,445 | +45 | +1.3% | 200 |
| 2015/10/21 | 3,400 | 3,430 | 3,400 | 3,400 | +25 | +0.7% | 1,200 |
| 2015/10/20 | 3,410 | 3,410 | 3,375 | 3,375 | -35 | -1% | 400 |
| 2015/10/19 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 700 |
| 2015/10/16 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 800 |
| 2015/10/15 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 100 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 3,420 | 3,420 | 3,380 | 3,380 | -40 | -1.2% | 600 |
| 2015/10/09 | 3,490 | 3,490 | 3,420 | 3,420 | -70 | -2% | 400 |
| 2015/10/08 | 3,490 | 3,490 | 3,490 | 3,490 | +20 | +0.6% | 100 |
| 2015/10/07 | 3,470 | 3,470 | 3,470 | 3,470 | -60 | -1.7% | 200 |
| 2015/10/06 | 3,425 | 3,530 | 3,425 | 3,530 | +105 | +3.1% | 400 |
| 2015/10/05 | 3,425 | 3,425 | 3,425 | 3,425 | +80 | +2.4% | 100 |
| 2015/10/02 | 3,345 | 3,345 | 3,345 | 3,345 | - | - | 300 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 3,530 | 3,530 | 3,380 | 3,380 | -10 | -0.3% | 1,300 |
| 2015/09/29 | 3,400 | 3,400 | 3,390 | 3,390 | - | - | 300 |
| 2015/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/25 | 3,460 | 3,460 | 3,400 | 3,400 | -50 | -1.4% | 500 |
| 2015/09/24 | 3,430 | 3,450 | 3,430 | 3,450 | +10 | +0.3% | 1,400 |
| 2015/09/18 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 100 |
| 2015/09/17 | 3,450 | 3,450 | 3,440 | 3,440 | +10 | +0.3% | 300 |
| 2015/09/16 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2015/09/15 | 3,470 | 3,470 | 3,430 | 3,430 | ±0 | ±0% | 700 |
| 2015/09/14 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 200 |
| 2015/09/11 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 300 |
| 2015/09/10 | 3,430 | 3,430 | 3,430 | 3,430 | -5 | -0.1% | 400 |
| 2015/09/09 | 3,430 | 3,435 | 3,360 | 3,435 | +70 | +2.1% | 1,300 |
2201～
2250
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
