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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 1,990 | 1,992 | 1,985 | 1,992 | +7 | +0.4% | 2,600 |
| 2017/07/12 | 1,980 | 1,985 | 1,972 | 1,985 | +5 | +0.3% | 1,500 |
| 2017/07/11 | 1,965 | 1,980 | 1,965 | 1,980 | +8 | +0.4% | 1,200 |
| 2017/07/10 | 1,960 | 1,972 | 1,960 | 1,972 | +2 | +0.1% | 1,200 |
| 2017/07/07 | 1,960 | 1,970 | 1,953 | 1,970 | +5 | +0.3% | 1,000 |
| 2017/07/06 | 1,975 | 1,975 | 1,965 | 1,965 | -9 | -0.5% | 800 |
| 2017/07/05 | 1,975 | 1,975 | 1,950 | 1,974 | +2 | +0.1% | 3,500 |
| 2017/07/04 | 1,960 | 1,972 | 1,960 | 1,972 | +11 | +0.6% | 4,500 |
| 2017/07/03 | 1,966 | 1,980 | 1,961 | 1,961 | -5 | -0.3% | 3,400 |
| 2017/06/30 | 1,965 | 1,968 | 1,952 | 1,966 | -16 | -0.8% | 4,700 |
| 2017/06/29 | 1,961 | 1,990 | 1,956 | 1,982 | +22 | +1.1% | 8,300 |
| 2017/06/28 | 1,985 | 1,985 | 1,951 | 1,960 | -96 | -4.7% | 15,900 |
| 2017/06/27 | 2,047 | 2,056 | 2,030 | 2,056 | +12 | +0.6% | 19,500 |
| 2017/06/26 | 2,043 | 2,045 | 2,020 | 2,044 | +18 | +0.9% | 6,700 |
| 2017/06/23 | 2,033 | 2,044 | 2,026 | 2,026 | -18 | -0.9% | 10,200 |
| 2017/06/22 | 2,013 | 2,044 | 2,013 | 2,044 | +27 | +1.3% | 6,000 |
| 2017/06/21 | 2,040 | 2,040 | 2,000 | 2,017 | -9 | -0.4% | 8,300 |
| 2017/06/20 | 2,025 | 2,044 | 2,017 | 2,026 | +2 | +0.1% | 27,500 |
| 2017/06/19 | 1,990 | 2,024 | 1,988 | 2,024 | +39 | +2% | 35,300 |
| 2017/06/16 | 1,983 | 1,991 | 1,983 | 1,985 | +15 | +0.8% | 5,500 |
| 2017/06/15 | 1,984 | 1,985 | 1,964 | 1,970 | -12 | -0.6% | 3,100 |
| 2017/06/14 | 1,980 | 1,986 | 1,979 | 1,982 | +4 | +0.2% | 3,300 |
| 2017/06/13 | 1,991 | 1,991 | 1,976 | 1,978 | -13 | -0.7% | 3,900 |
| 2017/06/12 | 1,995 | 1,997 | 1,984 | 1,991 | +36 | +1.8% | 10,600 |
| 2017/06/09 | 1,955 | 1,955 | 1,939 | 1,955 | +30 | +1.6% | 4,000 |
| 2017/06/08 | 1,924 | 1,978 | 1,924 | 1,925 | +5 | +0.3% | 27,400 |
| 2017/06/07 | 1,880 | 1,920 | 1,880 | 1,920 | +20 | +1.1% | 10,900 |
| 2017/06/06 | 1,895 | 1,900 | 1,878 | 1,900 | +5 | +0.3% | 9,700 |
| 2017/06/05 | 1,885 | 1,895 | 1,883 | 1,895 | +2 | +0.1% | 8,500 |
| 2017/06/02 | 1,888 | 1,896 | 1,880 | 1,893 | +3 | +0.2% | 5,400 |
| 2017/06/01 | 1,890 | 1,900 | 1,887 | 1,890 | +3 | +0.2% | 17,300 |
| 2017/05/31 | 1,876 | 1,887 | 1,876 | 1,887 | +7 | +0.4% | 4,000 |
| 2017/05/30 | 1,888 | 1,890 | 1,878 | 1,880 | -8 | -0.4% | 9,000 |
| 2017/05/29 | 1,887 | 1,890 | 1,882 | 1,888 | -2 | -0.1% | 9,500 |
| 2017/05/26 | 1,896 | 1,897 | 1,886 | 1,890 | -6 | -0.3% | 8,400 |
| 2017/05/25 | 1,897 | 1,900 | 1,883 | 1,896 | -1 | -0.1% | 3,200 |
| 2017/05/24 | 1,895 | 1,897 | 1,891 | 1,897 | +12 | +0.6% | 2,800 |
| 2017/05/23 | 1,881 | 1,885 | 1,881 | 1,885 | +5 | +0.3% | 500 |
| 2017/05/22 | 1,895 | 1,895 | 1,879 | 1,880 | -1 | -0.1% | 3,900 |
| 2017/05/19 | 1,895 | 1,895 | 1,881 | 1,881 | -3 | -0.2% | 1,000 |
| 2017/05/18 | 1,851 | 1,888 | 1,851 | 1,884 | -6 | -0.3% | 5,000 |
| 2017/05/17 | 1,898 | 1,898 | 1,890 | 1,890 | -1 | -0.1% | 2,200 |
| 2017/05/16 | 1,890 | 1,900 | 1,884 | 1,891 | +1 | +0.1% | 9,700 |
| 2017/05/15 | 1,894 | 1,894 | 1,880 | 1,890 | ±0 | ±0% | 6,200 |
| 2017/05/12 | 1,890 | 1,890 | 1,886 | 1,890 | +5 | +0.3% | 10,200 |
| 2017/05/11 | 1,884 | 1,900 | 1,884 | 1,885 | +5 | +0.3% | 3,400 |
| 2017/05/10 | 1,880 | 1,880 | 1,879 | 1,880 | +10 | +0.5% | 4,100 |
| 2017/05/09 | 1,870 | 1,873 | 1,869 | 1,870 | +4 | +0.2% | 1,800 |
| 2017/05/08 | 1,880 | 1,880 | 1,853 | 1,866 | +24 | +1.3% | 5,700 |
| 2017/05/02 | 1,839 | 1,878 | 1,835 | 1,842 | -1 | -0.1% | 9,800 |
1951～
2000
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 | 169,000円 | +4.3% | -10.7% | 5.92% | 98.66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 | 28,200円 | +8.0% | -25.4% | 1.77% | 13.38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 | 204,100円 | +5.4% | +19.4% | 3.14% | 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 | 161,700円 | -37.8% | -49.2% | 2.47% | 8.82倍 | 0.88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 | 0.72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
