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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 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 |
| 2010/05/07 | 365,000 | 365,000 | 335,000 | 355,000 | -15,000 | -4.1% | 55 |
| 2010/05/06 | 369,000 | 380,000 | 360,000 | 370,000 | +12,500 | +3.5% | 62 |
| 2010/04/30 | 345,500 | 359,000 | 345,500 | 357,500 | +14,500 | +4.2% | 27 |
| 2010/04/28 | 353,500 | 353,500 | 343,000 | 343,000 | -12,000 | -3.4% | 19 |
| 2010/04/27 | 330,000 | 355,000 | 330,000 | 355,000 | +36,000 | +11.3% | 91 |
| 2010/04/26 | 313,500 | 319,500 | 312,000 | 319,000 | +18,500 | +6.2% | 32 |
| 2010/04/23 | 315,000 | 315,000 | 300,000 | 300,500 | -14,500 | -4.6% | 14 |
| 2010/04/22 | 310,000 | 315,000 | 309,000 | 315,000 | +17,000 | +5.7% | 12 |
| 2010/04/21 | 297,000 | 300,000 | 297,000 | 298,000 | +1,000 | +0.3% | 6 |
| 2010/04/20 | 297,000 | 297,000 | 297,000 | 297,000 | ±0 | ±0% | 3 |
| 2010/04/19 | 290,000 | 297,000 | 290,000 | 297,000 | +7,000 | +2.4% | 11 |
| 2010/04/16 | 290,000 | 290,000 | 290,000 | 290,000 | +5,000 | +1.8% | 6 |
| 2010/04/15 | 278,000 | 285,000 | 278,000 | 285,000 | +10,000 | +3.6% | 7 |
| 2010/04/14 | 276,000 | 276,000 | 275,000 | 275,000 | -1,000 | -0.4% | 2 |
| 2010/04/13 | 271,100 | 276,000 | 271,100 | 276,000 | -5,000 | -1.8% | 2 |
| 2010/04/12 | 281,000 | 281,000 | 274,200 | 281,000 | - | - | 5 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 279,600 | 279,600 | 276,000 | 279,500 | -300 | -0.1% | 5 |
| 2010/04/07 | 286,000 | 286,000 | 271,000 | 279,800 | -6,200 | -2.2% | 16 |
| 2010/04/06 | 280,000 | 290,000 | 280,000 | 286,000 | +11,000 | +4% | 22 |
| 2010/04/05 | 270,000 | 275,000 | 270,000 | 275,000 | +5,000 | +1.9% | 7 |
| 2010/04/02 | 277,900 | 277,900 | 270,000 | 270,000 | -7,900 | -2.8% | 6 |
| 2010/04/01 | 280,000 | 280,000 | 277,900 | 277,900 | - | - | 5 |
3701～
3740
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
