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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,720 | 1,720 | 1,686 | 1,699 | -11 | -0.6% | 800 |
| 2016/07/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 200 |
| 2016/07/11 | 1,664 | 1,702 | 1,664 | 1,700 | ±0 | ±0% | 700 |
| 2016/07/08 | 1,677 | 1,700 | 1,677 | 1,700 | +32 | +1.9% | 200 |
| 2016/07/07 | 1,668 | 1,668 | 1,668 | 1,668 | -17 | -1% | 300 |
| 2016/07/06 | 1,700 | 1,700 | 1,681 | 1,685 | - | - | 900 |
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,676 | 1,710 | 1,676 | 1,687 | - | - | 300 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,732 | 1,732 | 1,690 | 1,690 | -5 | -0.3% | 2,400 |
| 2016/06/29 | 1,666 | 1,700 | 1,666 | 1,695 | +26 | +1.6% | 1,500 |
| 2016/06/28 | 1,656 | 1,697 | 1,655 | 1,669 | -63 | -3.6% | 1,100 |
| 2016/06/27 | 1,709 | 1,735 | 1,704 | 1,732 | +29 | +1.7% | 3,300 |
| 2016/06/24 | 1,766 | 1,799 | 1,700 | 1,703 | -55 | -3.1% | 5,200 |
| 2016/06/23 | 1,764 | 1,781 | 1,758 | 1,758 | -6 | -0.3% | 3,300 |
| 2016/06/22 | 1,802 | 1,802 | 1,762 | 1,764 | -4 | -0.2% | 1,800 |
| 2016/06/21 | 1,827 | 1,827 | 1,759 | 1,768 | -87 | -4.7% | 1,600 |
| 2016/06/20 | 1,758 | 1,855 | 1,758 | 1,855 | +110 | +6.3% | 1,400 |
| 2016/06/17 | 1,739 | 1,760 | 1,739 | 1,745 | +6 | +0.3% | 800 |
| 2016/06/16 | 1,783 | 1,783 | 1,739 | 1,739 | -21 | -1.2% | 1,100 |
| 2016/06/15 | 1,762 | 1,785 | 1,760 | 1,760 | -2 | -0.1% | 2,000 |
| 2016/06/14 | 1,782 | 1,782 | 1,762 | 1,762 | -39 | -2.2% | 300 |
| 2016/06/13 | 1,763 | 1,841 | 1,761 | 1,801 | +37 | +2.1% | 1,100 |
| 2016/06/10 | 1,776 | 1,776 | 1,764 | 1,764 | -1 | -0.1% | 1,000 |
| 2016/06/09 | 1,767 | 1,768 | 1,765 | 1,765 | -1 | -0.1% | 700 |
| 2016/06/08 | 1,765 | 1,778 | 1,764 | 1,766 | +4 | +0.2% | 2,100 |
| 2016/06/07 | 1,797 | 1,797 | 1,762 | 1,762 | -16 | -0.9% | 400 |
| 2016/06/06 | 1,784 | 1,785 | 1,768 | 1,778 | -8 | -0.4% | 700 |
| 2016/06/03 | 1,791 | 1,792 | 1,786 | 1,786 | -6 | -0.3% | 800 |
| 2016/06/02 | 1,793 | 1,793 | 1,791 | 1,792 | -20 | -1.1% | 1,300 |
| 2016/06/01 | 1,809 | 1,813 | 1,809 | 1,812 | +5 | +0.3% | 1,100 |
| 2016/05/31 | 1,860 | 1,860 | 1,807 | 1,807 | - | - | 1,100 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,815 | 1,873 | 1,815 | 1,826 | +26 | +1.4% | 700 |
| 2016/05/26 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2016/05/25 | 1,790 | 1,801 | 1,790 | 1,800 | ±0 | ±0% | 2,000 |
| 2016/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2016/05/23 | 1,797 | 1,800 | 1,797 | 1,800 | +43 | +2.4% | 400 |
| 2016/05/20 | 1,793 | 1,793 | 1,757 | 1,757 | +4 | +0.2% | 700 |
| 2016/05/19 | 1,753 | 1,759 | 1,753 | 1,753 | -6 | -0.3% | 2,200 |
| 2016/05/18 | 1,777 | 1,850 | 1,759 | 1,759 | -41 | -2.3% | 6,200 |
| 2016/05/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2016/05/16 | 1,800 | 1,818 | 1,800 | 1,800 | ±0 | ±0% | 1,800 |
| 2016/05/13 | 1,726 | 1,800 | 1,726 | 1,800 | +50 | +2.9% | 3,600 |
| 2016/05/12 | 1,758 | 1,770 | 1,750 | 1,750 | -16 | -0.9% | 1,900 |
| 2016/05/11 | 1,768 | 1,768 | 1,755 | 1,766 | +28 | +1.6% | 600 |
| 2016/05/10 | 1,741 | 1,750 | 1,721 | 1,738 | -2 | -0.1% | 2,000 |
| 2016/05/09 | 1,750 | 1,750 | 1,710 | 1,740 | -5 | -0.3% | 800 |
| 2016/05/06 | 1,735 | 1,750 | 1,735 | 1,745 | +15 | +0.9% | 2,300 |
| 2016/05/02 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
2201～
2250
件表示中 / 3742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 | 169,600円 | +4.3% | -10.7% | 5.90% | 99.01倍 | 1.11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 |
| 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 | 211,400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 |
| 石川製 | 140,000円 | +17.3% | +37.8% | 1.07% | 20.29倍 | 1.66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 |
| 昭和真空 | 134,300円 | +12.0% | +0.4% | 5.21% | 14.53倍 | 0.72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
