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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 247,900 | 247,900 | 247,900 | 247,900 | +4,300 | +1.8% | 2 |
| 2010/10/22 | 248,000 | 248,000 | 243,500 | 243,600 | -4,400 | -1.8% | 17 |
| 2010/10/21 | 247,500 | 248,000 | 243,000 | 248,000 | +3,000 | +1.2% | 61 |
| 2010/10/20 | 255,000 | 260,000 | 245,000 | 245,000 | -10,000 | -3.9% | 18 |
| 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 |
3601～
3650
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
