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 |
---|---|---|---|---|---|---|---|
2020/10/26 | 1,275 | 1,335 | 1,275 | 1,291 | +15 | +1.2% | 4,100 |
2020/10/23 | 1,266 | 1,277 | 1,265 | 1,276 | +6 | +0.5% | 1,100 |
2020/10/22 | 1,260 | 1,270 | 1,260 | 1,270 | -2 | -0.2% | 2,100 |
2020/10/21 | 1,278 | 1,289 | 1,270 | 1,272 | -5 | -0.4% | 1,600 |
2020/10/20 | 1,275 | 1,283 | 1,275 | 1,277 | -1 | -0.1% | 3,700 |
2020/10/19 | 1,273 | 1,284 | 1,269 | 1,278 | +6 | +0.5% | 1,200 |
2020/10/16 | 1,272 | 1,283 | 1,270 | 1,272 | -23 | -1.8% | 3,200 |
2020/10/15 | 1,282 | 1,297 | 1,280 | 1,295 | +18 | +1.4% | 2,400 |
2020/10/14 | 1,270 | 1,277 | 1,265 | 1,277 | +3 | +0.2% | 2,400 |
2020/10/13 | 1,290 | 1,290 | 1,263 | 1,274 | +2 | +0.2% | 2,400 |
2020/10/12 | 1,283 | 1,290 | 1,272 | 1,272 | -24 | -1.9% | 3,100 |
2020/10/09 | 1,290 | 1,304 | 1,290 | 1,296 | +6 | +0.5% | 1,900 |
2020/10/08 | 1,284 | 1,290 | 1,277 | 1,290 | +7 | +0.5% | 800 |
2020/10/07 | 1,290 | 1,290 | 1,274 | 1,283 | -8 | -0.6% | 1,400 |
2020/10/06 | 1,305 | 1,306 | 1,285 | 1,291 | -13 | -1% | 2,000 |
2020/10/05 | 1,300 | 1,304 | 1,285 | 1,304 | +13 | +1% | 3,300 |
2020/10/02 | 1,292 | 1,292 | 1,280 | 1,291 | - | - | 1,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,297 | 1,297 | 1,280 | 1,287 | ±0 | ±0% | 2,900 |
2020/09/29 | 1,280 | 1,287 | 1,280 | 1,287 | +18 | +1.4% | 3,300 |
2020/09/28 | 1,263 | 1,285 | 1,263 | 1,269 | -23 | -1.8% | 3,900 |
2020/09/25 | 1,286 | 1,294 | 1,286 | 1,292 | +10 | +0.8% | 800 |
2020/09/24 | 1,275 | 1,282 | 1,275 | 1,282 | +7 | +0.5% | 2,000 |
2020/09/23 | 1,305 | 1,306 | 1,270 | 1,275 | -14 | -1.1% | 6,100 |
2020/09/18 | 1,295 | 1,305 | 1,271 | 1,289 | -7 | -0.5% | 2,700 |
2020/09/17 | 1,296 | 1,310 | 1,296 | 1,296 | ±0 | ±0% | 500 |
2020/09/16 | 1,310 | 1,316 | 1,268 | 1,296 | +2 | +0.2% | 2,300 |
2020/09/15 | 1,279 | 1,300 | 1,275 | 1,294 | +14 | +1.1% | 2,000 |
2020/09/14 | 1,260 | 1,280 | 1,259 | 1,280 | +21 | +1.7% | 3,900 |
2020/09/11 | 1,245 | 1,262 | 1,245 | 1,259 | +4 | +0.3% | 800 |
2020/09/10 | 1,267 | 1,271 | 1,252 | 1,255 | +9 | +0.7% | 1,200 |
2020/09/09 | 1,254 | 1,254 | 1,241 | 1,246 | -8 | -0.6% | 700 |
2020/09/08 | 1,254 | 1,270 | 1,254 | 1,254 | -25 | -2% | 2,000 |
2020/09/07 | 1,289 | 1,289 | 1,245 | 1,279 | +16 | +1.3% | 3,100 |
2020/09/04 | 1,280 | 1,290 | 1,261 | 1,263 | -27 | -2.1% | 4,100 |
2020/09/03 | 1,291 | 1,292 | 1,290 | 1,290 | -1 | -0.1% | 300 |
2020/09/02 | 1,300 | 1,300 | 1,290 | 1,291 | +2 | +0.2% | 3,800 |
2020/09/01 | 1,300 | 1,309 | 1,289 | 1,289 | -16 | -1.2% | 1,900 |
2020/08/31 | 1,280 | 1,305 | 1,280 | 1,305 | +24 | +1.9% | 3,200 |
2020/08/28 | 1,269 | 1,305 | 1,269 | 1,281 | +12 | +0.9% | 4,000 |
2020/08/27 | 1,275 | 1,280 | 1,269 | 1,269 | -6 | -0.5% | 1,200 |
2020/08/26 | 1,280 | 1,280 | 1,275 | 1,275 | -5 | -0.4% | 600 |
2020/08/25 | 1,324 | 1,324 | 1,251 | 1,280 | -14 | -1.1% | 5,400 |
2020/08/24 | 1,315 | 1,315 | 1,294 | 1,294 | -4 | -0.3% | 800 |
2020/08/21 | 1,300 | 1,306 | 1,291 | 1,298 | -2 | -0.2% | 800 |
2020/08/20 | 1,291 | 1,300 | 1,288 | 1,300 | -5 | -0.4% | 1,700 |
2020/08/19 | 1,310 | 1,311 | 1,295 | 1,305 | -5 | -0.4% | 1,000 |
2020/08/18 | 1,294 | 1,310 | 1,294 | 1,310 | +6 | +0.5% | 300 |
2020/08/17 | 1,292 | 1,304 | 1,292 | 1,304 | -11 | -0.8% | 700 |
2020/08/14 | 1,304 | 1,319 | 1,304 | 1,315 | +12 | +0.9% | 900 |
1151~
1200
件表示中 / 3737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 | 171,800円 | +4.3% | -10.7% | 5.82% | 100.29倍 | 1.11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 |
テセック | 164,000円 | -6.7% | -79.2% | 6.10% | 88.89倍 | 0.62倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
SANEI | 204,200円 | +5.4% | +19.4% | 3.13% | 6.45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 | 162,600円 | -37.8% | -49.2% | 2.46% | 8.88倍 | 0.89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 | 134,300円 | +12.0% | +0.4% | 5.21% | 14.53倍 | 0.71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