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 |
---|---|---|---|---|---|---|---|
2019/05/22 | 2,853 | 2,860 | 2,851 | 2,851 | +1 | ±0% | 600 |
2019/05/21 | 2,850 | 2,850 | 2,850 | 2,850 | +17 | +0.6% | 200 |
2019/05/20 | 2,833 | 2,833 | 2,833 | 2,833 | +3 | +0.1% | 500 |
2019/05/17 | 2,837 | 2,838 | 2,830 | 2,830 | -5 | -0.2% | 1,300 |
2019/05/16 | 2,835 | 2,835 | 2,835 | 2,835 | +5 | +0.2% | 100 |
2019/05/15 | 2,832 | 2,852 | 2,830 | 2,830 | ±0 | ±0% | 1,700 |
2019/05/14 | 2,830 | 2,835 | 2,830 | 2,830 | ±0 | ±0% | 1,400 |
2019/05/13 | 2,834 | 2,837 | 2,830 | 2,830 | ±0 | ±0% | 1,600 |
2019/05/10 | 2,832 | 2,840 | 2,830 | 2,830 | ±0 | ±0% | 2,900 |
2019/05/09 | 2,831 | 2,845 | 2,830 | 2,830 | -5 | -0.2% | 3,300 |
2019/05/08 | 2,835 | 2,835 | 2,835 | 2,835 | -26 | -0.9% | 400 |
2019/05/07 | 2,860 | 2,940 | 2,831 | 2,861 | +1 | ±0% | 3,600 |
2019/04/26 | 2,858 | 2,860 | 2,858 | 2,860 | - | - | 400 |
2019/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/04/24 | 2,850 | 2,870 | 2,850 | 2,870 | +20 | +0.7% | 800 |
2019/04/23 | 2,830 | 2,916 | 2,830 | 2,850 | +18 | +0.6% | 1,500 |
2019/04/22 | 2,830 | 2,832 | 2,830 | 2,832 | ±0 | ±0% | 3,900 |
2019/04/19 | 2,830 | 2,832 | 2,830 | 2,832 | +2 | +0.1% | 1,300 |
2019/04/18 | 2,830 | 2,863 | 2,829 | 2,830 | ±0 | ±0% | 3,400 |
2019/04/17 | 2,829 | 2,850 | 2,827 | 2,830 | ±0 | ±0% | 900 |
2019/04/16 | 2,830 | 2,831 | 2,830 | 2,830 | ±0 | ±0% | 400 |
2019/04/15 | 2,837 | 2,844 | 2,830 | 2,830 | +10 | +0.4% | 800 |
2019/04/12 | 2,801 | 2,821 | 2,801 | 2,820 | +10 | +0.4% | 2,200 |
2019/04/11 | 2,800 | 2,830 | 2,800 | 2,810 | +35 | +1.3% | 3,500 |
2019/04/10 | 2,766 | 2,799 | 2,766 | 2,775 | +10 | +0.4% | 3,200 |
2019/04/09 | 2,750 | 2,765 | 2,750 | 2,765 | +15 | +0.5% | 1,800 |
2019/04/08 | 2,775 | 2,800 | 2,750 | 2,750 | -25 | -0.9% | 400 |
2019/04/05 | 2,840 | 2,840 | 2,745 | 2,775 | -65 | -2.3% | 1,400 |
2019/04/04 | 2,700 | 2,840 | 2,700 | 2,840 | +140 | +5.2% | 1,900 |
2019/04/03 | 2,730 | 2,730 | 2,700 | 2,700 | ±0 | ±0% | 400 |
2019/04/02 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 400 |
2019/04/01 | 2,700 | 2,700 | 2,700 | 2,700 | ±0 | ±0% | 800 |
2019/03/29 | 2,700 | 2,700 | 2,680 | 2,700 | +28 | +1% | 800 |
2019/03/28 | 2,672 | 2,672 | 2,650 | 2,672 | -12 | -0.4% | 1,300 |
2019/03/27 | 2,700 | 2,729 | 2,684 | 2,684 | ±0 | ±0% | 1,600 |
2019/03/26 | 2,720 | 2,720 | 2,684 | 2,684 | +9 | +0.3% | 900 |
2019/03/25 | 2,769 | 2,770 | 2,673 | 2,675 | -95 | -3.4% | 1,800 |
2019/03/22 | 2,760 | 2,770 | 2,722 | 2,770 | ±0 | ±0% | 700 |
2019/03/20 | 2,773 | 2,773 | 2,770 | 2,770 | - | - | 300 |
2019/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/18 | 2,800 | 2,800 | 2,766 | 2,773 | -27 | -1% | 400 |
2019/03/15 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
2019/03/14 | 2,800 | 2,800 | 2,800 | 2,800 | ±0 | ±0% | 100 |
2019/03/13 | 2,833 | 2,833 | 2,797 | 2,800 | -48 | -1.7% | 900 |
2019/03/12 | 2,731 | 2,848 | 2,731 | 2,848 | +67 | +2.4% | 2,000 |
2019/03/11 | 2,774 | 2,781 | 2,755 | 2,781 | +26 | +0.9% | 800 |
2019/03/08 | 2,820 | 2,820 | 2,741 | 2,755 | -75 | -2.7% | 700 |
2019/03/07 | 2,850 | 2,850 | 2,740 | 2,830 | - | - | 1,200 |
2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/03/05 | 2,855 | 2,855 | 2,850 | 2,850 | ±0 | ±0% | 200 |
1501~
1550
件表示中 / 3738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 | 171,200円 | +4.3% | -10.7% | 5.84% | 99.94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 |
サノヤスHD | 28,100円 | +8.0% | -25.4% | 1.78% | 13.33倍 | 0.92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 | 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 | 162,900円 | -37.8% | -49.2% | 2.46% | 8.89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 | 134,500円 | +12.0% | +0.4% | 5.20% | 14.55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