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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/22 | 294,000 | 294,000 | 294,000 | 294,000 | -5,000 | -1.7% | 4 |
| 2010/06/21 | 299,000 | 299,000 | 299,000 | 299,000 | - | - | 3 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 306,000 | 307,000 | 306,000 | 307,000 | +15,000 | +5.1% | 3 |
| 2010/06/15 | 292,000 | 292,000 | 292,000 | 292,000 | ±0 | ±0% | 1 |
| 2010/06/14 | 292,000 | 292,000 | 292,000 | 292,000 | - | - | 1 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 290,000 | 299,000 | 290,000 | 297,000 | -2,000 | -0.7% | 21 |
| 2010/06/08 | 295,000 | 299,000 | 294,000 | 299,000 | - | - | 4 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 305,500 | 305,500 | 305,500 | 305,500 | +500 | +0.2% | 1 |
| 2010/06/03 | 300,000 | 314,000 | 300,000 | 305,000 | +2,000 | +0.7% | 5 |
| 2010/06/02 | 303,000 | 303,000 | 303,000 | 303,000 | +10,000 | +3.4% | 1 |
| 2010/06/01 | 326,000 | 326,000 | 290,000 | 293,000 | -15,000 | -4.9% | 7 |
| 2010/05/31 | 308,500 | 330,000 | 304,000 | 308,000 | +10,500 | +3.5% | 9 |
| 2010/05/28 | 297,500 | 297,500 | 297,500 | 297,500 | ±0 | ±0% | 3 |
| 2010/05/27 | 313,000 | 313,000 | 287,500 | 297,500 | -16,500 | -5.3% | 9 |
| 2010/05/26 | 321,000 | 321,000 | 314,000 | 314,000 | +5,000 | +1.6% | 4 |
| 2010/05/25 | 280,200 | 309,000 | 280,200 | 309,000 | +28,800 | +10.3% | 9 |
| 2010/05/24 | 280,200 | 280,200 | 280,200 | 280,200 | +200 | +0.1% | 1 |
| 2010/05/21 | 288,000 | 298,000 | 280,000 | 280,000 | -20,500 | -6.8% | 7 |
| 2010/05/20 | 309,500 | 310,000 | 300,500 | 300,500 | -9,000 | -2.9% | 6 |
| 2010/05/19 | 296,000 | 309,500 | 291,000 | 309,500 | +11,500 | +3.9% | 9 |
| 2010/05/18 | 301,000 | 301,000 | 298,000 | 298,000 | -13,000 | -4.2% | 21 |
| 2010/05/17 | 319,500 | 319,500 | 311,000 | 311,000 | -8,500 | -2.7% | 9 |
| 2010/05/14 | 320,000 | 320,000 | 315,000 | 319,500 | -500 | -0.2% | 15 |
| 2010/05/13 | 306,000 | 327,000 | 301,000 | 320,000 | +14,000 | +4.6% | 26 |
| 2010/05/12 | 307,000 | 315,500 | 306,000 | 306,000 | -15,000 | -4.7% | 34 |
| 2010/05/11 | 355,000 | 374,000 | 318,500 | 321,000 | -27,500 | -7.9% | 84 |
| 2010/05/10 | 353,000 | 353,000 | 346,000 | 348,500 | -6,500 | -1.8% | 35 |
3601～
3650
件表示中 / 3673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 | 174,200円 | +4.3% | -10.7% | 5.74% | 101.69倍 | 1.13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 | 71,000円 | +5.3% | +4.2% | 0.99% | 25.19倍 | 0.75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 |
| 丸山製 | 184,900円 | +2.5% | +8.2% | 4.06% | 10.66倍 | 0.38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 |
| 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 |
| 大同工 | 78,700円 | +1.4% | +118.5% | 3.18% | 5.32倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
