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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 3,450 | 3,460 | 3,405 | 3,460 | +10 | +0.3% | 800 |
| 2015/01/30 | 3,450 | 3,450 | 3,420 | 3,450 | +25 | +0.7% | 400 |
| 2015/01/29 | 3,490 | 3,490 | 3,425 | 3,425 | -65 | -1.9% | 400 |
| 2015/01/28 | 3,490 | 3,490 | 3,490 | 3,490 | ±0 | ±0% | 300 |
| 2015/01/27 | 3,490 | 3,490 | 3,490 | 3,490 | +10 | +0.3% | 400 |
| 2015/01/26 | 3,480 | 3,480 | 3,455 | 3,480 | -10 | -0.3% | 2,100 |
| 2015/01/23 | 3,495 | 3,495 | 3,490 | 3,490 | -50 | -1.4% | 300 |
| 2015/01/22 | 3,530 | 3,540 | 3,530 | 3,540 | +20 | +0.6% | 1,000 |
| 2015/01/21 | 3,545 | 3,545 | 3,510 | 3,520 | +20 | +0.6% | 9,000 |
| 2015/01/20 | 3,480 | 3,500 | 3,440 | 3,500 | +70 | +2% | 2,600 |
| 2015/01/19 | 3,425 | 3,430 | 3,425 | 3,430 | -20 | -0.6% | 200 |
| 2015/01/16 | 3,450 | 3,500 | 3,430 | 3,450 | +40 | +1.2% | 4,300 |
| 2015/01/15 | 3,365 | 3,475 | 3,360 | 3,410 | +10 | +0.3% | 1,500 |
| 2015/01/14 | 3,440 | 3,445 | 3,400 | 3,400 | -100 | -2.9% | 400 |
| 2015/01/13 | 3,500 | 3,500 | 3,470 | 3,500 | +65 | +1.9% | 500 |
| 2015/01/09 | 3,430 | 3,435 | 3,430 | 3,435 | -45 | -1.3% | 200 |
| 2015/01/08 | 3,450 | 3,480 | 3,440 | 3,480 | ±0 | ±0% | 700 |
| 2015/01/07 | 3,485 | 3,485 | 3,460 | 3,480 | -5 | -0.1% | 1,100 |
| 2015/01/06 | 3,410 | 3,485 | 3,410 | 3,485 | +60 | +1.8% | 900 |
| 2015/01/05 | 3,435 | 3,450 | 3,425 | 3,425 | -10 | -0.3% | 700 |
| 2014/12/30 | 3,440 | 3,440 | 3,435 | 3,435 | -5 | -0.1% | 800 |
| 2014/12/29 | 3,460 | 3,460 | 3,440 | 3,440 | -20 | -0.6% | 500 |
| 2014/12/26 | 3,385 | 3,510 | 3,385 | 3,460 | +5 | +0.1% | 2,300 |
| 2014/12/25 | 3,420 | 3,490 | 3,420 | 3,455 | +30 | +0.9% | 5,100 |
| 2014/12/24 | 3,335 | 3,425 | 3,335 | 3,425 | +85 | +2.5% | 5,700 |
| 2014/12/22 | 3,360 | 3,420 | 3,340 | 3,340 | -70 | -2.1% | 4,900 |
| 2014/12/19 | 3,375 | 3,640 | 3,340 | 3,410 | +195 | +6.1% | 13,400 |
| 2014/12/18 | 3,165 | 3,220 | 3,165 | 3,215 | +50 | +1.6% | 1,000 |
| 2014/12/17 | 3,150 | 3,175 | 3,150 | 3,165 | -15 | -0.5% | 900 |
| 2014/12/16 | 3,165 | 3,180 | 3,155 | 3,180 | +10 | +0.3% | 800 |
| 2014/12/15 | 3,155 | 3,170 | 3,150 | 3,170 | -5 | -0.2% | 900 |
| 2014/12/12 | 3,180 | 3,180 | 3,175 | 3,175 | +30 | +1% | 200 |
| 2014/12/11 | 3,160 | 3,160 | 3,145 | 3,145 | -10 | -0.3% | 500 |
| 2014/12/10 | 3,160 | 3,175 | 3,155 | 3,155 | -5 | -0.2% | 400 |
| 2014/12/09 | 3,190 | 3,190 | 3,160 | 3,160 | -30 | -0.9% | 1,100 |
| 2014/12/08 | 3,185 | 3,200 | 3,185 | 3,190 | +5 | +0.2% | 600 |
| 2014/12/05 | 3,260 | 3,260 | 3,170 | 3,185 | -75 | -2.3% | 3,000 |
| 2014/12/04 | 3,225 | 3,260 | 3,225 | 3,260 | +40 | +1.2% | 800 |
| 2014/12/03 | 3,230 | 3,230 | 3,220 | 3,220 | -5 | -0.2% | 200 |
| 2014/12/02 | 3,250 | 3,250 | 3,225 | 3,225 | -30 | -0.9% | 400 |
| 2014/12/01 | 3,270 | 3,270 | 3,255 | 3,255 | -25 | -0.8% | 200 |
| 2014/11/28 | 3,280 | 3,280 | 3,280 | 3,280 | ±0 | ±0% | 200 |
| 2014/11/27 | 3,270 | 3,280 | 3,270 | 3,280 | +20 | +0.6% | 700 |
| 2014/11/26 | 3,275 | 3,275 | 3,260 | 3,260 | -10 | -0.3% | 500 |
| 2014/11/25 | 3,275 | 3,275 | 3,270 | 3,270 | ±0 | ±0% | 600 |
| 2014/11/21 | 3,305 | 3,305 | 3,270 | 3,270 | +10 | +0.3% | 300 |
| 2014/11/20 | 3,260 | 3,260 | 3,250 | 3,260 | +5 | +0.2% | 300 |
| 2014/11/19 | 3,245 | 3,255 | 3,230 | 3,255 | +40 | +1.2% | 600 |
| 2014/11/18 | 3,200 | 3,240 | 3,200 | 3,215 | +10 | +0.3% | 600 |
| 2014/11/17 | 3,215 | 3,215 | 3,205 | 3,205 | -10 | -0.3% | 800 |
2401～
2450
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
