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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 248,000 | 248,000 | 248,000 | 248,000 | -1,000 | -0.4% | 1 |
| 2011/06/01 | 248,000 | 249,000 | 248,000 | 249,000 | ±0 | ±0% | 2 |
| 2011/05/31 | 249,000 | 249,000 | 249,000 | 249,000 | +3,800 | +1.5% | 5 |
| 2011/05/30 | 245,000 | 246,000 | 245,000 | 245,200 | +2,200 | +0.9% | 4 |
| 2011/05/27 | 243,000 | 243,000 | 243,000 | 243,000 | ±0 | ±0% | 1 |
| 2011/05/26 | 238,000 | 243,000 | 238,000 | 243,000 | +7,000 | +3% | 2 |
| 2011/05/25 | 236,100 | 236,100 | 236,000 | 236,000 | - | - | 2 |
| 2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/23 | 242,000 | 242,000 | 236,000 | 236,000 | - | - | 6 |
| 2011/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/19 | 250,000 | 252,000 | 250,000 | 251,000 | - | - | 7 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 242,000 | 249,900 | 242,000 | 249,900 | +6,800 | +2.8% | 3 |
| 2011/05/16 | 243,100 | 243,100 | 243,000 | 243,100 | -900 | -0.4% | 3 |
| 2011/05/13 | 250,000 | 250,000 | 244,000 | 244,000 | -10,000 | -3.9% | 6 |
| 2011/05/12 | 254,800 | 254,800 | 254,000 | 254,000 | ±0 | ±0% | 2 |
| 2011/05/11 | 248,500 | 254,000 | 248,500 | 254,000 | +7,000 | +2.8% | 14 |
| 2011/05/10 | 242,000 | 247,000 | 242,000 | 247,000 | +6,000 | +2.5% | 10 |
| 2011/05/09 | 240,000 | 241,000 | 240,000 | 241,000 | +2,100 | +0.9% | 2 |
| 2011/05/06 | 240,000 | 240,000 | 238,900 | 238,900 | ±0 | ±0% | 5 |
| 2011/05/02 | 239,000 | 239,000 | 235,000 | 238,900 | +4,900 | +2.1% | 11 |
| 2011/04/28 | 238,000 | 239,700 | 234,000 | 234,000 | -1,100 | -0.5% | 19 |
| 2011/04/27 | 236,000 | 237,000 | 235,000 | 235,100 | - | - | 11 |
| 2011/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/25 | 237,000 | 238,000 | 235,000 | 236,000 | ±0 | ±0% | 16 |
| 2011/04/22 | 236,000 | 237,000 | 235,000 | 236,000 | -2,000 | -0.8% | 18 |
| 2011/04/21 | 242,900 | 242,900 | 238,000 | 238,000 | +2,000 | +0.8% | 3 |
| 2011/04/20 | 235,000 | 236,000 | 235,000 | 236,000 | +1,000 | +0.4% | 5 |
| 2011/04/19 | 240,000 | 240,000 | 235,000 | 235,000 | -5,000 | -2.1% | 23 |
| 2011/04/18 | 241,000 | 241,000 | 238,000 | 240,000 | -3,000 | -1.2% | 7 |
| 2011/04/15 | 243,000 | 243,000 | 243,000 | 243,000 | -1,000 | -0.4% | 1 |
| 2011/04/14 | 240,000 | 244,000 | 240,000 | 244,000 | -1,000 | -0.4% | 3 |
| 2011/04/13 | 235,000 | 245,000 | 230,000 | 245,000 | ±0 | ±0% | 38 |
| 2011/04/12 | 255,000 | 255,000 | 245,000 | 245,000 | -10,000 | -3.9% | 2 |
| 2011/04/11 | 249,000 | 255,000 | 248,000 | 255,000 | +5,000 | +2% | 5 |
| 2011/04/08 | 250,000 | 250,000 | 250,000 | 250,000 | -10,000 | -3.8% | 2 |
| 2011/04/07 | 253,500 | 260,000 | 253,500 | 260,000 | +3,000 | +1.2% | 2 |
| 2011/04/06 | 259,000 | 259,000 | 257,000 | 257,000 | -2,400 | -0.9% | 3 |
| 2011/04/05 | 259,900 | 259,900 | 259,000 | 259,400 | -600 | -0.2% | 3 |
| 2011/04/04 | 265,000 | 265,000 | 260,000 | 260,000 | ±0 | ±0% | 6 |
| 2011/04/01 | 260,000 | 260,000 | 260,000 | 260,000 | +9,000 | +3.6% | 2 |
| 2011/03/31 | 255,000 | 260,000 | 251,000 | 251,000 | +13,000 | +5.5% | 6 |
| 2011/03/30 | 238,000 | 238,000 | 238,000 | 238,000 | +2,000 | +0.8% | 2 |
| 2011/03/29 | 236,000 | 236,000 | 236,000 | 236,000 | -4,000 | -1.7% | 1 |
| 2011/03/28 | 240,100 | 240,100 | 240,000 | 240,000 | ±0 | ±0% | 6 |
| 2011/03/25 | 236,000 | 253,000 | 236,000 | 240,000 | +4,000 | +1.7% | 5 |
| 2011/03/24 | 236,000 | 236,000 | 234,000 | 236,000 | -7,000 | -2.9% | 20 |
| 2011/03/23 | 241,100 | 243,000 | 241,000 | 243,000 | -2,000 | -0.8% | 3 |
| 2011/03/22 | 245,000 | 245,000 | 245,000 | 245,000 | +19,000 | +8.4% | 3 |
| 2011/03/18 | 218,000 | 239,000 | 218,000 | 226,000 | +6,000 | +2.7% | 10 |
3301～
3350
件表示中 / 3586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 |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 石川製 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34倍 | 1.85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 | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51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 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22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
