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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 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 |
| 2010/08/05 | 285,000 | 285,000 | 285,000 | 285,000 | -10,000 | -3.4% | 1 |
| 2010/08/04 | 295,000 | 295,000 | 295,000 | 295,000 | - | - | 1 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 295,000 | 296,000 | 295,000 | 296,000 | +16,000 | +5.7% | 15 |
| 2010/07/30 | 279,000 | 280,000 | 276,000 | 280,000 | +4,000 | +1.4% | 4 |
| 2010/07/29 | 272,000 | 276,000 | 272,000 | 276,000 | +4,000 | +1.5% | 2 |
| 2010/07/28 | 272,000 | 272,000 | 272,000 | 272,000 | +5,000 | +1.9% | 1 |
| 2010/07/27 | 267,000 | 267,000 | 267,000 | 267,000 | - | - | 9 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 265,000 | 265,000 | 265,000 | 265,000 | ±0 | ±0% | 1 |
| 2010/07/22 | 270,100 | 270,100 | 265,000 | 265,000 | - | - | 6 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 275,000 | 276,000 | 271,000 | 276,000 | +2,500 | +0.9% | 8 |
| 2010/07/15 | 273,500 | 273,500 | 273,500 | 273,500 | -6,500 | -2.3% | 2 |
| 2010/07/14 | 276,100 | 280,000 | 270,500 | 280,000 | -6,000 | -2.1% | 21 |
| 2010/07/13 | 273,500 | 286,000 | 273,500 | 286,000 | +9,000 | +3.2% | 4 |
| 2010/07/12 | 277,500 | 277,500 | 277,000 | 277,000 | -2,000 | -0.7% | 5 |
| 2010/07/09 | 279,000 | 279,000 | 279,000 | 279,000 | +5,900 | +2.2% | 1 |
| 2010/07/08 | 273,100 | 273,100 | 273,100 | 273,100 | - | - | 2 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 286,900 | 286,900 | 286,900 | 286,900 | +13,800 | +5.1% | 2 |
| 2010/07/02 | 273,100 | 273,100 | 273,100 | 273,100 | - | - | 1 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 280,000 | 292,000 | 268,000 | 288,000 | -2,000 | -0.7% | 10 |
| 2010/06/29 | 285,000 | 290,000 | 285,000 | 290,000 | ±0 | ±0% | 2 |
| 2010/06/28 | 278,000 | 290,000 | 278,000 | 290,000 | - | - | 3 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 300,000 | 304,500 | 294,000 | 294,000 | -11,000 | -3.6% | 9 |
| 2010/06/23 | 305,000 | 305,000 | 305,000 | 305,000 | +11,000 | +3.7% | 3 |
3601～
3650
件表示中 / 3705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 | 191,300円 | +4.3% | -10.7% | 5.23% | 111.68倍 | 1.24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 |
| ジェイイーティ | 80,000円 | +5.3% | +4.2% | 0.88% | 28.38倍 | 0.84倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| エスティック | 88,900円 | - | - | - | - | 0.85倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ヨシタケ | 72,300円 | +7.0% | +9.7% | 3.87% | 7.76倍 | 0.55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 |
| 丸山製 | 199,900円 | +2.5% | +8.2% | 3.75% | 11.47倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
市場注目の銘柄
チャート関連のコラム
