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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 3,800 | 3,875 | 3,755 | 3,840 | -40 | -1% | 2,100 |
| 2015/06/26 | 3,845 | 4,035 | 3,845 | 3,880 | -185 | -4.6% | 2,000 |
| 2015/06/25 | 3,965 | 4,065 | 3,965 | 4,065 | +100 | +2.5% | 5,100 |
| 2015/06/24 | 4,015 | 4,020 | 3,960 | 3,965 | -25 | -0.6% | 1,700 |
| 2015/06/23 | 3,985 | 3,990 | 3,945 | 3,990 | +30 | +0.8% | 1,000 |
| 2015/06/22 | 3,990 | 3,990 | 3,955 | 3,960 | -30 | -0.8% | 25,400 |
| 2015/06/19 | 3,995 | 3,995 | 3,965 | 3,990 | +135 | +3.5% | 900 |
| 2015/06/18 | 4,000 | 4,000 | 3,850 | 3,855 | -170 | -4.2% | 2,500 |
| 2015/06/17 | 4,070 | 4,070 | 4,025 | 4,025 | -35 | -0.9% | 900 |
| 2015/06/16 | 4,030 | 4,065 | 4,000 | 4,060 | +45 | +1.1% | 1,900 |
| 2015/06/15 | 4,000 | 4,045 | 4,000 | 4,015 | +165 | +4.3% | 4,800 |
| 2015/06/12 | 3,795 | 3,850 | 3,745 | 3,850 | +125 | +3.4% | 2,300 |
| 2015/06/11 | 3,725 | 3,730 | 3,725 | 3,725 | +20 | +0.5% | 600 |
| 2015/06/10 | 3,705 | 3,725 | 3,705 | 3,705 | -25 | -0.7% | 800 |
| 2015/06/09 | 3,735 | 3,770 | 3,730 | 3,730 | -5 | -0.1% | 1,000 |
| 2015/06/08 | 3,700 | 3,790 | 3,700 | 3,735 | +100 | +2.8% | 3,300 |
| 2015/06/05 | 3,645 | 3,645 | 3,630 | 3,635 | ±0 | ±0% | 1,400 |
| 2015/06/04 | 3,675 | 3,695 | 3,635 | 3,635 | -40 | -1.1% | 1,200 |
| 2015/06/03 | 3,675 | 3,675 | 3,630 | 3,675 | ±0 | ±0% | 1,300 |
| 2015/06/02 | 3,680 | 3,680 | 3,660 | 3,675 | -5 | -0.1% | 600 |
| 2015/06/01 | 3,670 | 3,680 | 3,670 | 3,680 | +30 | +0.8% | 1,400 |
| 2015/05/29 | 3,600 | 3,650 | 3,600 | 3,650 | +30 | +0.8% | 1,100 |
| 2015/05/28 | 3,615 | 3,620 | 3,570 | 3,620 | +100 | +2.8% | 1,100 |
| 2015/05/27 | 3,600 | 3,650 | 3,520 | 3,520 | -50 | -1.4% | 2,400 |
| 2015/05/26 | 3,580 | 3,585 | 3,570 | 3,570 | +5 | +0.1% | 1,300 |
| 2015/05/25 | 3,590 | 3,590 | 3,530 | 3,565 | +45 | +1.3% | 1,200 |
| 2015/05/22 | 3,540 | 3,540 | 3,520 | 3,520 | ±0 | ±0% | 300 |
| 2015/05/21 | 3,550 | 3,570 | 3,505 | 3,520 | -5 | -0.1% | 3,200 |
| 2015/05/20 | 3,515 | 3,535 | 3,510 | 3,525 | +5 | +0.1% | 1,200 |
| 2015/05/19 | 3,520 | 3,520 | 3,510 | 3,520 | ±0 | ±0% | 700 |
| 2015/05/18 | 3,560 | 3,560 | 3,515 | 3,520 | - | - | 700 |
| 2015/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/14 | 3,590 | 3,590 | 3,520 | 3,520 | - | - | 900 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 3,540 | 3,540 | 3,540 | 3,540 | +10 | +0.3% | 1,000 |
| 2015/05/11 | 3,525 | 3,620 | 3,505 | 3,530 | -5 | -0.1% | 800 |
| 2015/05/08 | 3,540 | 3,540 | 3,525 | 3,535 | ±0 | ±0% | 600 |
| 2015/05/07 | 3,540 | 3,540 | 3,500 | 3,535 | +15 | +0.4% | 700 |
| 2015/05/01 | 3,510 | 3,520 | 3,500 | 3,520 | +10 | +0.3% | 1,000 |
| 2015/04/30 | 3,530 | 3,530 | 3,510 | 3,510 | -5 | -0.1% | 900 |
| 2015/04/28 | 3,540 | 3,540 | 3,515 | 3,515 | -30 | -0.8% | 900 |
| 2015/04/27 | 3,545 | 3,550 | 3,540 | 3,545 | +35 | +1% | 1,100 |
| 2015/04/24 | 3,500 | 3,510 | 3,500 | 3,510 | +5 | +0.1% | 400 |
| 2015/04/23 | 3,510 | 3,510 | 3,505 | 3,505 | -10 | -0.3% | 200 |
| 2015/04/22 | 3,525 | 3,525 | 3,515 | 3,515 | -10 | -0.3% | 300 |
| 2015/04/21 | 3,525 | 3,525 | 3,525 | 3,525 | -10 | -0.3% | 100 |
| 2015/04/20 | 3,535 | 3,535 | 3,535 | 3,535 | -15 | -0.4% | 500 |
| 2015/04/17 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 100 |
| 2015/04/16 | 3,550 | 3,550 | 3,550 | 3,550 | -20 | -0.6% | 100 |
| 2015/04/15 | 3,580 | 3,600 | 3,555 | 3,570 | -30 | -0.8% | 700 |
2301～
2350
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
