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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/05/01 | 1,845 | 1,845 | 1,840 | 1,843 | +9 | +0.5% | 9,900 |
| 2017/04/28 | 1,837 | 1,838 | 1,825 | 1,834 | -4 | -0.2% | 1,100 |
| 2017/04/27 | 1,837 | 1,840 | 1,836 | 1,838 | +2 | +0.1% | 3,100 |
| 2017/04/26 | 1,839 | 1,842 | 1,836 | 1,836 | +6 | +0.3% | 3,300 |
| 2017/04/25 | 1,837 | 1,840 | 1,812 | 1,830 | +33 | +1.8% | 14,200 |
| 2017/04/24 | 1,802 | 1,802 | 1,797 | 1,797 | -5 | -0.3% | 1,100 |
| 2017/04/21 | 1,796 | 1,802 | 1,796 | 1,802 | +8 | +0.4% | 200 |
| 2017/04/20 | 1,792 | 1,794 | 1,792 | 1,794 | +9 | +0.5% | 400 |
| 2017/04/19 | 1,790 | 1,790 | 1,785 | 1,785 | +5 | +0.3% | 800 |
| 2017/04/18 | 1,775 | 1,780 | 1,775 | 1,780 | +5 | +0.3% | 300 |
| 2017/04/17 | 1,768 | 1,778 | 1,768 | 1,775 | -23 | -1.3% | 500 |
| 2017/04/14 | 1,770 | 1,798 | 1,770 | 1,798 | +32 | +1.8% | 600 |
| 2017/04/13 | 1,764 | 1,770 | 1,764 | 1,766 | +2 | +0.1% | 1,400 |
| 2017/04/12 | 1,806 | 1,806 | 1,764 | 1,764 | -42 | -2.3% | 6,200 |
| 2017/04/11 | 1,811 | 1,811 | 1,800 | 1,806 | +2 | +0.1% | 1,100 |
| 2017/04/10 | 1,800 | 1,804 | 1,800 | 1,804 | +16 | +0.9% | 200 |
| 2017/04/07 | 1,792 | 1,792 | 1,787 | 1,788 | ±0 | ±0% | 6,200 |
| 2017/04/06 | 1,812 | 1,814 | 1,788 | 1,788 | -19 | -1.1% | 3,700 |
| 2017/04/05 | 1,807 | 1,808 | 1,807 | 1,807 | ±0 | ±0% | 600 |
2001～
2050
件表示中 / 3769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 | 176,200円 | +6.9% | +168.9% | 5.68% | 40.21倍 | 1.18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 |
| ナガオカ | 140,300円 | +12.2% | +12.7% | 2.49% | 8.90倍 | 1.30倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ジェイイーティ | 72,400円 | -24.9% | - | 0.00% | - | 0.96倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 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 |
| サノヤスＨＤ | 26,400円 | +8.0% | -25.4% | 1.89% | 12.52倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
