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 |
|---|---|---|---|---|---|---|---|
| 2011/03/24 | 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 |
| 2011/03/17 | 226,000 | 226,000 | 218,000 | 220,000 | -13,000 | -5.6% | 8 |
| 2011/03/16 | 200,100 | 233,000 | 200,100 | 233,000 | +34,900 | +17.6% | 15 |
| 2011/03/15 | 231,000 | 231,000 | 190,100 | 198,100 | -33,900 | -14.6% | 30 |
| 2011/03/14 | 232,000 | 238,000 | 232,000 | 232,000 | -40,000 | -14.7% | 36 |
| 2011/03/11 | 277,700 | 277,700 | 270,500 | 272,000 | -7,900 | -2.8% | 8 |
| 2011/03/10 | 280,000 | 280,000 | 277,700 | 279,900 | - | - | 6 |
| 2011/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/08 | 280,000 | 280,000 | 280,000 | 280,000 | ±0 | ±0% | 2 |
| 2011/03/07 | 280,000 | 280,000 | 280,000 | 280,000 | -500 | -0.2% | 1 |
| 2011/03/04 | 280,100 | 283,000 | 280,100 | 280,500 | -4,500 | -1.6% | 30 |
| 2011/03/03 | 280,100 | 285,000 | 280,000 | 285,000 | +4,900 | +1.7% | 14 |
| 2011/03/02 | 280,300 | 280,300 | 280,000 | 280,100 | +100 | ±0% | 3 |
| 2011/03/01 | 277,800 | 284,000 | 277,800 | 280,000 | -7,800 | -2.7% | 8 |
| 2011/02/28 | 287,800 | 287,800 | 287,800 | 287,800 | +7,900 | +2.8% | 1 |
| 2011/02/25 | 279,900 | 279,900 | 279,900 | 279,900 | -10,000 | -3.4% | 4 |
| 2011/02/24 | 289,900 | 289,900 | 289,900 | 289,900 | +900 | +0.3% | 1 |
| 2011/02/23 | 280,000 | 289,000 | 279,000 | 289,000 | +9,000 | +3.2% | 5 |
| 2011/02/22 | 284,000 | 284,000 | 280,000 | 280,000 | -2,000 | -0.7% | 8 |
| 2011/02/21 | 285,000 | 290,000 | 282,000 | 282,000 | -3,000 | -1.1% | 15 |
| 2011/02/18 | 285,300 | 285,300 | 285,000 | 285,000 | +2,000 | +0.7% | 3 |
| 2011/02/17 | 283,100 | 283,100 | 283,000 | 283,000 | ±0 | ±0% | 5 |
| 2011/02/16 | 284,000 | 284,000 | 283,000 | 283,000 | ±0 | ±0% | 3 |
| 2011/02/15 | 290,000 | 290,000 | 282,500 | 283,000 | -7,000 | -2.4% | 16 |
| 2011/02/14 | 292,000 | 292,000 | 290,000 | 290,000 | -100 | ±0% | 22 |
| 2011/02/10 | 298,000 | 298,000 | 290,000 | 290,100 | -6,900 | -2.3% | 9 |
| 2011/02/09 | 294,000 | 303,000 | 294,000 | 297,000 | +11,000 | +3.8% | 38 |
| 2011/02/08 | 289,000 | 296,000 | 286,000 | 286,000 | +6,000 | +2.1% | 8 |
| 2011/02/07 | 285,000 | 285,000 | 280,000 | 280,000 | ±0 | ±0% | 3 |
| 2011/02/04 | 276,000 | 280,000 | 276,000 | 280,000 | - | - | 6 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 274,900 | 275,000 | 274,900 | 275,000 | +1,000 | +0.4% | 4 |
| 2011/02/01 | 270,400 | 274,000 | 269,000 | 274,000 | +3,900 | +1.4% | 6 |
| 2011/01/31 | 269,900 | 270,200 | 269,900 | 270,100 | +300 | +0.1% | 5 |
| 2011/01/28 | 270,000 | 270,000 | 269,800 | 269,800 | -5,200 | -1.9% | 14 |
| 2011/01/27 | 275,000 | 275,000 | 275,000 | 275,000 | -500 | -0.2% | 4 |
| 2011/01/26 | 275,500 | 275,500 | 275,500 | 275,500 | +500 | +0.2% | 1 |
| 2011/01/25 | 278,800 | 278,800 | 275,000 | 275,000 | - | - | 4 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 280,000 | 280,000 | 272,000 | 272,000 | -15,000 | -5.2% | 5 |
| 2011/01/20 | 289,000 | 289,000 | 287,000 | 287,000 | -3,000 | -1% | 10 |
| 2011/01/19 | 287,000 | 290,000 | 287,000 | 290,000 | +3,000 | +1% | 7 |
| 2011/01/18 | 281,500 | 287,000 | 281,500 | 287,000 | ±0 | ±0% | 7 |
| 2011/01/17 | 286,900 | 287,000 | 271,600 | 287,000 | +9,000 | +3.2% | 24 |
| 2011/01/14 | 280,000 | 280,000 | 275,000 | 278,000 | -2,000 | -0.7% | 9 |
| 2011/01/13 | 275,000 | 280,000 | 275,000 | 280,000 | +10,000 | +3.7% | 2 |
| 2011/01/12 | 270,000 | 270,000 | 270,000 | 270,000 | ±0 | ±0% | 1 |
3501～
3550
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
