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 |
|---|---|---|---|---|---|---|---|
| 2011/08/18 | 246,000 | 248,000 | 242,000 | 248,000 | +2,000 | +0.8% | 9 |
| 2011/08/17 | 246,000 | 246,000 | 246,000 | 246,000 | -1,100 | -0.4% | 3 |
| 2011/08/16 | 251,800 | 251,800 | 246,500 | 247,100 | -2,900 | -1.2% | 8 |
| 2011/08/15 | 245,000 | 252,000 | 245,000 | 250,000 | +15,000 | +6.4% | 15 |
| 2011/08/12 | 235,000 | 235,000 | 235,000 | 235,000 | +1,800 | +0.8% | 2 |
| 2011/08/11 | 232,100 | 233,200 | 232,000 | 233,200 | -12,600 | -5.1% | 8 |
| 2011/08/10 | 244,900 | 245,800 | 244,500 | 245,800 | +8,800 | +3.7% | 6 |
| 2011/08/09 | 233,800 | 237,000 | 233,200 | 237,000 | ±0 | ±0% | 6 |
| 2011/08/08 | 238,000 | 238,000 | 237,000 | 237,000 | -6,000 | -2.5% | 5 |
| 2011/08/05 | 243,000 | 243,000 | 237,100 | 243,000 | ±0 | ±0% | 12 |
| 2011/08/04 | 243,000 | 243,000 | 243,000 | 243,000 | -3,400 | -1.4% | 5 |
| 2011/08/03 | 243,000 | 246,400 | 241,000 | 246,400 | +5,300 | +2.2% | 7 |
| 2011/08/02 | 243,000 | 243,000 | 241,100 | 241,100 | -3,900 | -1.6% | 3 |
| 2011/08/01 | 245,500 | 245,500 | 243,000 | 245,000 | -2,500 | -1% | 5 |
| 2011/07/29 | 247,400 | 247,500 | 247,400 | 247,500 | +4,500 | +1.9% | 4 |
| 2011/07/28 | 247,000 | 247,000 | 242,000 | 243,000 | -4,000 | -1.6% | 10 |
| 2011/07/27 | 244,100 | 247,000 | 244,100 | 247,000 | -500 | -0.2% | 2 |
| 2011/07/26 | 245,200 | 247,500 | 245,000 | 247,500 | -1,300 | -0.5% | 11 |
| 2011/07/25 | 248,800 | 248,800 | 248,800 | 248,800 | +3,800 | +1.6% | 4 |
| 2011/07/22 | 242,500 | 246,500 | 242,500 | 245,000 | -1,000 | -0.4% | 10 |
| 2011/07/21 | 241,000 | 246,000 | 241,000 | 246,000 | +4,000 | +1.7% | 6 |
| 2011/07/20 | 245,000 | 245,000 | 242,000 | 242,000 | ±0 | ±0% | 8 |
| 2011/07/19 | 248,100 | 248,100 | 238,000 | 242,000 | - | - | 12 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 256,000 | 256,000 | 247,000 | 253,000 | -2,000 | -0.8% | 13 |
| 2011/07/13 | 257,000 | 257,000 | 249,500 | 255,000 | -3,000 | -1.2% | 18 |
| 2011/07/12 | 265,000 | 265,000 | 258,000 | 258,000 | -12,000 | -4.4% | 8 |
| 2011/07/11 | 256,900 | 270,000 | 256,900 | 270,000 | +15,500 | +6.1% | 31 |
| 2011/07/08 | 251,100 | 254,500 | 251,100 | 254,500 | +2,500 | +1% | 8 |
| 2011/07/07 | 255,000 | 255,000 | 252,000 | 252,000 | ±0 | ±0% | 9 |
| 2011/07/06 | 248,000 | 252,000 | 248,000 | 252,000 | +2,000 | +0.8% | 14 |
| 2011/07/05 | 244,100 | 253,000 | 244,100 | 250,000 | +6,000 | +2.5% | 12 |
| 2011/07/04 | 242,000 | 254,000 | 242,000 | 244,000 | +1,000 | +0.4% | 63 |
| 2011/07/01 | 244,000 | 244,000 | 243,000 | 243,000 | ±0 | ±0% | 13 |
| 2011/06/30 | 245,000 | 247,000 | 243,000 | 243,000 | +1,900 | +0.8% | 13 |
| 2011/06/29 | 240,200 | 243,000 | 240,200 | 241,100 | -8,200 | -3.3% | 4 |
| 2011/06/28 | 235,500 | 249,300 | 235,500 | 249,300 | -2,700 | -1.1% | 8 |
| 2011/06/27 | 250,200 | 253,000 | 250,200 | 252,000 | +1,000 | +0.4% | 6 |
| 2011/06/24 | 250,200 | 251,000 | 250,200 | 251,000 | +800 | +0.3% | 15 |
| 2011/06/23 | 250,300 | 250,300 | 250,000 | 250,200 | -100 | ±0% | 18 |
| 2011/06/22 | 250,300 | 250,300 | 250,100 | 250,300 | +100 | ±0% | 26 |
| 2011/06/21 | 251,000 | 251,000 | 250,200 | 250,200 | +200 | +0.1% | 4 |
| 2011/06/20 | 253,000 | 253,000 | 250,000 | 250,000 | -3,000 | -1.2% | 4 |
| 2011/06/17 | 255,000 | 255,000 | 253,000 | 253,000 | ±0 | ±0% | 3 |
| 2011/06/16 | 254,000 | 254,000 | 253,000 | 253,000 | ±0 | ±0% | 2 |
| 2011/06/15 | 252,000 | 253,000 | 252,000 | 253,000 | +1,000 | +0.4% | 3 |
| 2011/06/14 | 252,000 | 252,000 | 252,000 | 252,000 | +2,000 | +0.8% | 11 |
| 2011/06/13 | 250,000 | 250,000 | 250,000 | 250,000 | ±0 | ±0% | 11 |
| 2011/06/10 | 250,000 | 250,000 | 250,000 | 250,000 | +7,000 | +2.9% | 5 |
| 2011/06/09 | 243,000 | 243,000 | 243,000 | 243,000 | +1,000 | +0.4% | 1 |
3401～
3450
件表示中 / 3740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 | 170,100円 | +4.3% | -10.7% | 5.88% | 99.30倍 | 1.10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 |
| サノヤスＨＤ | 27,900円 | +8.0% | -25.4% | 1.79% | 13.24倍 | 0.91倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 203,600円 | +5.4% | +19.4% | 3.14% | 6.43倍 | 0.66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 |
| タカトリ | 160,300円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87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 |
| 昭和真空 | 134,900円 | +12.0% | +0.4% | 5.19% | 14.59倍 | 0.72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
