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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 3,330 | 3,365 | 3,330 | 3,365 | -5 | -0.1% | 300 |
| 2015/09/07 | 3,405 | 3,405 | 3,350 | 3,370 | -35 | -1% | 1,800 |
| 2015/09/04 | 3,535 | 3,535 | 3,390 | 3,405 | - | - | 2,600 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 3,585 | 3,585 | 3,545 | 3,545 | -50 | -1.4% | 600 |
| 2015/09/01 | 3,595 | 3,595 | 3,595 | 3,595 | -55 | -1.5% | 200 |
| 2015/08/31 | 3,695 | 3,695 | 3,650 | 3,650 | -45 | -1.2% | 400 |
| 2015/08/28 | 3,650 | 3,700 | 3,605 | 3,695 | +50 | +1.4% | 2,000 |
| 2015/08/27 | 3,640 | 3,645 | 3,640 | 3,645 | +75 | +2.1% | 200 |
| 2015/08/26 | 3,515 | 3,575 | 3,490 | 3,570 | +55 | +1.6% | 2,500 |
| 2015/08/25 | 3,400 | 3,560 | 3,400 | 3,515 | +45 | +1.3% | 5,400 |
| 2015/08/24 | 3,515 | 3,530 | 3,460 | 3,470 | -105 | -2.9% | 2,800 |
| 2015/08/21 | 3,525 | 3,590 | 3,525 | 3,575 | -45 | -1.2% | 1,400 |
| 2015/08/20 | 3,545 | 3,620 | 3,545 | 3,620 | +60 | +1.7% | 500 |
| 2015/08/19 | 3,580 | 3,580 | 3,560 | 3,560 | -5 | -0.1% | 500 |
| 2015/08/18 | 3,600 | 3,600 | 3,565 | 3,565 | -35 | -1% | 800 |
| 2015/08/17 | 3,575 | 3,600 | 3,575 | 3,600 | +45 | +1.3% | 500 |
| 2015/08/14 | 3,640 | 3,640 | 3,555 | 3,555 | -10 | -0.3% | 800 |
| 2015/08/13 | 3,520 | 3,575 | 3,520 | 3,565 | +20 | +0.6% | 700 |
| 2015/08/12 | 3,545 | 3,545 | 3,545 | 3,545 | -15 | -0.4% | 100 |
| 2015/08/11 | 3,515 | 3,560 | 3,515 | 3,560 | +60 | +1.7% | 700 |
| 2015/08/10 | 3,500 | 3,530 | 3,495 | 3,500 | ±0 | ±0% | 900 |
| 2015/08/07 | 3,540 | 3,540 | 3,500 | 3,500 | -40 | -1.1% | 900 |
| 2015/08/06 | 3,550 | 3,555 | 3,540 | 3,540 | +25 | +0.7% | 300 |
| 2015/08/05 | 3,510 | 3,515 | 3,505 | 3,515 | +15 | +0.4% | 700 |
| 2015/08/04 | 3,530 | 3,550 | 3,500 | 3,500 | -10 | -0.3% | 1,600 |
| 2015/08/03 | 3,550 | 3,550 | 3,510 | 3,510 | -40 | -1.1% | 600 |
| 2015/07/31 | 3,610 | 3,610 | 3,550 | 3,550 | -60 | -1.7% | 900 |
| 2015/07/30 | 3,630 | 3,630 | 3,600 | 3,610 | +10 | +0.3% | 600 |
| 2015/07/29 | 3,600 | 3,600 | 3,580 | 3,600 | ±0 | ±0% | 1,100 |
| 2015/07/28 | 3,610 | 3,610 | 3,600 | 3,600 | -50 | -1.4% | 200 |
| 2015/07/27 | 3,610 | 3,650 | 3,610 | 3,650 | +15 | +0.4% | 700 |
| 2015/07/24 | 3,615 | 3,635 | 3,615 | 3,635 | -50 | -1.4% | 1,300 |
| 2015/07/23 | 3,690 | 3,690 | 3,685 | 3,685 | ±0 | ±0% | 600 |
| 2015/07/22 | 3,680 | 3,690 | 3,680 | 3,685 | -50 | -1.3% | 500 |
| 2015/07/21 | 3,700 | 3,735 | 3,700 | 3,735 | +35 | +0.9% | 1,000 |
| 2015/07/17 | 3,740 | 3,740 | 3,700 | 3,700 | -30 | -0.8% | 600 |
| 2015/07/16 | 3,795 | 3,800 | 3,730 | 3,730 | -65 | -1.7% | 500 |
| 2015/07/15 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 500 |
| 2015/07/14 | 3,710 | 3,790 | 3,710 | 3,790 | +95 | +2.6% | 600 |
| 2015/07/13 | 3,695 | 3,695 | 3,695 | 3,695 | -5 | -0.1% | 100 |
| 2015/07/10 | 3,700 | 3,700 | 3,700 | 3,700 | +10 | +0.3% | 200 |
| 2015/07/09 | 3,700 | 3,700 | 3,570 | 3,690 | -45 | -1.2% | 2,100 |
| 2015/07/08 | 3,800 | 3,800 | 3,720 | 3,735 | -55 | -1.5% | 5,500 |
| 2015/07/07 | 3,785 | 3,835 | 3,780 | 3,790 | -30 | -0.8% | 1,400 |
| 2015/07/06 | 3,800 | 3,840 | 3,765 | 3,820 | +30 | +0.8% | 800 |
| 2015/07/03 | 3,755 | 3,895 | 3,755 | 3,790 | -10 | -0.3% | 1,400 |
| 2015/07/02 | 3,805 | 3,865 | 3,800 | 3,800 | ±0 | ±0% | 1,300 |
| 2015/07/01 | 3,785 | 3,800 | 3,785 | 3,800 | +15 | +0.4% | 1,800 |
| 2015/06/30 | 3,800 | 3,800 | 3,760 | 3,785 | -55 | -1.4% | 700 |
2251～
2300
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
