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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 261,000 | 261,000 | 250,000 | 255,000 | -8,000 | -3% | 10 |
| 2010/10/18 | 270,000 | 270,000 | 262,700 | 263,000 | -7,000 | -2.6% | 11 |
| 2010/10/15 | 270,000 | 270,000 | 270,000 | 270,000 | - | - | 3 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 275,500 | 275,500 | 275,500 | 275,500 | ±0 | ±0% | 1 |
| 2010/10/12 | 275,500 | 275,500 | 275,500 | 275,500 | +5,500 | +2% | 1 |
| 2010/10/08 | 270,000 | 270,000 | 270,000 | 270,000 | - | - | 1 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 270,000 | 270,000 | 270,000 | 270,000 | +5,000 | +1.9% | 30 |
| 2010/10/05 | 270,000 | 270,000 | 265,000 | 265,000 | -10,000 | -3.6% | 2 |
| 2010/10/04 | 275,000 | 275,000 | 275,000 | 275,000 | ±0 | ±0% | 1 |
| 2010/10/01 | 271,000 | 275,000 | 270,000 | 275,000 | +4,000 | +1.5% | 4 |
| 2010/09/30 | 279,900 | 279,900 | 271,000 | 271,000 | - | - | 8 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 272,500 | 272,500 | 272,000 | 272,000 | ±0 | ±0% | 3 |
| 2010/09/24 | 272,000 | 272,000 | 272,000 | 272,000 | - | - | 1 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 272,100 | 277,100 | 272,100 | 277,100 | - | - | 2 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 284,000 | 284,000 | 284,000 | 284,000 | +7,000 | +2.5% | 1 |
| 2010/09/10 | 277,000 | 277,000 | 277,000 | 277,000 | +500 | +0.2% | 2 |
| 2010/09/09 | 276,000 | 277,000 | 276,000 | 276,500 | - | - | 62 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 266,400 | 271,000 | 266,400 | 271,000 | +1,000 | +0.4% | 3 |
| 2010/09/06 | 266,400 | 271,200 | 266,200 | 270,000 | ±0 | ±0% | 4 |
| 2010/09/03 | 270,500 | 275,500 | 270,000 | 270,000 | -5,400 | -2% | 6 |
| 2010/09/02 | 270,300 | 275,400 | 270,300 | 275,400 | +3,400 | +1.3% | 3 |
| 2010/09/01 | 272,000 | 272,000 | 272,000 | 272,000 | -10,000 | -3.5% | 2 |
| 2010/08/31 | 282,000 | 282,000 | 282,000 | 282,000 | - | - | 2 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 273,600 | 273,600 | 273,600 | 273,600 | -1,400 | -0.5% | 1 |
| 2010/08/23 | 275,000 | 280,000 | 275,000 | 275,000 | - | - | 3 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 273,500 | 273,500 | 273,500 | 273,500 | - | - | 2 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 273,500 | 273,500 | 273,500 | 273,500 | -5,000 | -1.8% | 1 |
| 2010/08/12 | 278,500 | 278,500 | 278,500 | 278,500 | +5,000 | +1.8% | 2 |
| 2010/08/11 | 283,000 | 283,000 | 273,500 | 273,500 | -14,500 | -5% | 5 |
| 2010/08/10 | 288,000 | 288,000 | 286,000 | 288,000 | - | - | 7 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
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
