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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/08 | 3,260 | 3,295 | 3,260 | 3,295 | +45 | +1.4% | 300 |
| 2014/09/05 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 100 |
| 2014/09/04 | 3,240 | 3,250 | 3,240 | 3,250 | +50 | +1.6% | 300 |
| 2014/09/03 | 3,220 | 3,220 | 3,200 | 3,200 | -40 | -1.2% | 200 |
| 2014/09/02 | 3,240 | 3,240 | 3,240 | 3,240 | +50 | +1.6% | 100 |
| 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 |
2651～
2700
件表示中 / 3743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 | 170,500円 | +4.3% | -10.7% | 5.87% | 99.53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 | 201,800円 | +5.4% | +19.4% | 3.17% | 6.37倍 | 0.65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 |
| 石川製 | 142,600円 | +17.3% | +37.8% | 1.05% | 20.67倍 | 1.69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 |
| 水道機 | 206,600円 | +15.5% | +16.3% | 2.66% | 9.83倍 | 0.87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 |
| 昭和真空 | 134,100円 | +12.0% | +0.4% | 5.22% | 14.50倍 | 0.71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
