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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 3,180 | 3,190 | 3,180 | 3,190 | +35 | +1.1% | 400 |
| 2014/08/29 | 3,170 | 3,170 | 3,150 | 3,155 | -45 | -1.4% | 600 |
| 2014/08/28 | 3,200 | 3,225 | 3,150 | 3,200 | -60 | -1.8% | 1,900 |
| 2014/08/27 | 3,190 | 3,260 | 3,190 | 3,260 | - | - | 200 |
| 2014/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/22 | 3,275 | 3,275 | 3,140 | 3,260 | -20 | -0.6% | 1,000 |
| 2014/08/21 | 3,280 | 3,280 | 3,280 | 3,280 | -5 | -0.2% | 200 |
| 2014/08/20 | 3,285 | 3,285 | 3,285 | 3,285 | -5 | -0.2% | 300 |
| 2014/08/19 | 3,290 | 3,290 | 3,290 | 3,290 | -15 | -0.5% | 100 |
| 2014/08/18 | 3,305 | 3,305 | 3,305 | 3,305 | -25 | -0.8% | 100 |
| 2014/08/15 | 3,340 | 3,340 | 3,330 | 3,330 | -5 | -0.1% | 300 |
| 2014/08/14 | 3,330 | 3,335 | 3,330 | 3,335 | +25 | +0.8% | 200 |
| 2014/08/13 | 3,325 | 3,325 | 3,310 | 3,310 | +50 | +1.5% | 400 |
| 2014/08/12 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 200 |
| 2014/08/11 | 3,270 | 3,300 | 3,260 | 3,260 | +60 | +1.9% | 500 |
| 2014/08/08 | 3,200 | 3,200 | 3,200 | 3,200 | - | - | 300 |
| 2014/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/06 | 3,375 | 3,385 | 3,320 | 3,320 | -10 | -0.3% | 400 |
| 2014/08/05 | 3,330 | 3,330 | 3,330 | 3,330 | -60 | -1.8% | 200 |
| 2014/08/04 | 3,330 | 3,390 | 3,330 | 3,390 | -10 | -0.3% | 600 |
| 2014/08/01 | 3,325 | 3,400 | 3,325 | 3,400 | +5 | +0.1% | 400 |
| 2014/07/31 | 3,400 | 3,400 | 3,330 | 3,395 | -5 | -0.1% | 400 |
| 2014/07/30 | 3,380 | 3,400 | 3,380 | 3,400 | +5 | +0.1% | 400 |
| 2014/07/29 | 3,330 | 3,395 | 3,330 | 3,395 | -5 | -0.1% | 600 |
| 2014/07/28 | 3,400 | 3,400 | 3,400 | 3,400 | +10 | +0.3% | 200 |
| 2014/07/25 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2014/07/24 | 3,390 | 3,390 | 3,320 | 3,390 | +10 | +0.3% | 700 |
| 2014/07/23 | 3,390 | 3,390 | 3,310 | 3,380 | -10 | -0.3% | 700 |
| 2014/07/22 | 3,390 | 3,390 | 3,330 | 3,390 | -10 | -0.3% | 600 |
| 2014/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | +70 | +2.1% | 400 |
| 2014/07/17 | 3,400 | 3,400 | 3,330 | 3,330 | -70 | -2.1% | 500 |
| 2014/07/16 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 400 |
| 2014/07/15 | 3,400 | 3,400 | 3,400 | 3,400 | +10 | +0.3% | 400 |
| 2014/07/14 | 3,390 | 3,390 | 3,390 | 3,390 | -10 | -0.3% | 400 |
| 2014/07/11 | 3,285 | 3,400 | 3,285 | 3,400 | ±0 | ±0% | 900 |
| 2014/07/10 | 3,395 | 3,400 | 3,350 | 3,400 | +5 | +0.1% | 700 |
| 2014/07/09 | 3,330 | 3,395 | 3,330 | 3,395 | -5 | -0.1% | 300 |
| 2014/07/08 | 3,365 | 3,400 | 3,295 | 3,400 | -35 | -1% | 500 |
| 2014/07/07 | 3,400 | 3,435 | 3,350 | 3,435 | +5 | +0.1% | 800 |
| 2014/07/04 | 3,400 | 3,430 | 3,400 | 3,430 | +40 | +1.2% | 1,300 |
| 2014/07/03 | 3,340 | 3,390 | 3,340 | 3,390 | ±0 | ±0% | 500 |
| 2014/07/02 | 3,350 | 3,390 | 3,335 | 3,390 | -20 | -0.6% | 1,000 |
| 2014/07/01 | 3,410 | 3,410 | 3,410 | 3,410 | -10 | -0.3% | 200 |
| 2014/06/30 | 3,355 | 3,420 | 3,355 | 3,420 | -5 | -0.1% | 500 |
| 2014/06/27 | 3,425 | 3,425 | 3,300 | 3,425 | -5 | -0.1% | 600 |
| 2014/06/26 | 3,300 | 3,430 | 3,230 | 3,430 | -5 | -0.1% | 700 |
| 2014/06/25 | 3,450 | 3,450 | 3,400 | 3,435 | ±0 | ±0% | 600 |
| 2014/06/24 | 3,440 | 3,440 | 3,335 | 3,435 | -5 | -0.1% | 1,100 |
| 2014/06/23 | 3,430 | 3,440 | 3,430 | 3,440 | +20 | +0.6% | 300 |
2501～
2550
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% | 26.01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% | 28.32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
