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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 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 |
| 2014/06/20 | 3,410 | 3,425 | 3,410 | 3,420 | +10 | +0.3% | 1,100 |
| 2014/06/19 | 3,400 | 3,410 | 3,400 | 3,410 | +30 | +0.9% | 300 |
| 2014/06/18 | 3,310 | 3,380 | 3,305 | 3,380 | +80 | +2.4% | 2,000 |
| 2014/06/17 | 3,270 | 3,300 | 3,270 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/16 | 3,290 | 3,300 | 3,290 | 3,300 | ±0 | ±0% | 1,100 |
| 2014/06/13 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/12 | 3,240 | 3,300 | 3,240 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/11 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2014/06/10 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2014/06/09 | 3,300 | 3,300 | 3,265 | 3,300 | ±0 | ±0% | 1,000 |
| 2014/06/06 | 3,275 | 3,300 | 3,220 | 3,300 | +5 | +0.2% | 1,200 |
| 2014/06/05 | 3,280 | 3,295 | 3,280 | 3,295 | -5 | -0.2% | 300 |
| 2014/06/04 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/03 | 3,285 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 500 |
| 2014/06/02 | 3,255 | 3,285 | 3,255 | 3,285 | +35 | +1.1% | 800 |
| 2014/05/30 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 400 |
| 2014/05/29 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2014/05/28 | 3,240 | 3,240 | 3,240 | 3,240 | +10 | +0.3% | 100 |
| 2014/05/27 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2014/05/26 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2014/05/23 | 3,230 | 3,230 | 3,230 | 3,230 | +10 | +0.3% | 100 |
| 2014/05/22 | 3,180 | 3,220 | 3,180 | 3,220 | +20 | +0.6% | 200 |
| 2014/05/21 | 3,200 | 3,200 | 3,160 | 3,200 | +5 | +0.2% | 500 |
| 2014/05/20 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 100 |
| 2014/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/16 | 3,165 | 3,165 | 3,165 | 3,165 | - | - | 300 |
| 2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 3,250 | 3,250 | 3,110 | 3,245 | ±0 | ±0% | 700 |
| 2014/05/12 | 3,245 | 3,245 | 3,245 | 3,245 | - | - | 100 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 3,240 | 3,240 | 3,240 | 3,240 | - | - | 100 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 3,200 | 3,240 | 3,200 | 3,240 | ±0 | ±0% | 300 |
| 2014/04/30 | 3,240 | 3,240 | 3,240 | 3,240 | +40 | +1.3% | 200 |
| 2014/04/28 | 3,200 | 3,200 | 3,200 | 3,200 | -20 | -0.6% | 100 |
| 2014/04/25 | 3,180 | 3,220 | 3,180 | 3,220 | ±0 | ±0% | 300 |
| 2014/04/24 | 3,150 | 3,220 | 3,150 | 3,220 | +20 | +0.6% | 200 |
| 2014/04/23 | 3,200 | 3,200 | 3,200 | 3,200 | ±0 | ±0% | 200 |
| 2014/04/22 | 3,200 | 3,200 | 3,200 | 3,200 | +5 | +0.2% | 100 |
| 2014/04/21 | 3,195 | 3,200 | 3,150 | 3,195 | ±0 | ±0% | 800 |
| 2014/04/18 | 3,195 | 3,195 | 3,195 | 3,195 | +10 | +0.3% | 100 |
| 2014/04/17 | 3,185 | 3,185 | 3,185 | 3,185 | +5 | +0.2% | 100 |
2701～
2750
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
