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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,834 | 1,834 | 1,799 | 1,807 | -28 | -1.5% | 5,100 |
| 2017/04/03 | 1,823 | 1,835 | 1,823 | 1,835 | +16 | +0.9% | 5,000 |
| 2017/03/31 | 1,823 | 1,828 | 1,819 | 1,819 | +1 | +0.1% | 6,200 |
| 2017/03/30 | 1,815 | 1,824 | 1,815 | 1,818 | +3 | +0.2% | 4,200 |
| 2017/03/29 | 1,817 | 1,817 | 1,814 | 1,815 | +2 | +0.1% | 1,300 |
| 2017/03/28 | 1,814 | 1,819 | 1,813 | 1,813 | +1 | +0.1% | 2,600 |
| 2017/03/27 | 1,811 | 1,820 | 1,811 | 1,812 | +1 | +0.1% | 3,000 |
| 2017/03/24 | 1,806 | 1,840 | 1,806 | 1,811 | +2 | +0.1% | 2,800 |
| 2017/03/23 | 1,805 | 1,814 | 1,805 | 1,809 | +2 | +0.1% | 300 |
| 2017/03/22 | 1,805 | 1,807 | 1,805 | 1,807 | -12 | -0.7% | 1,200 |
| 2017/03/21 | 1,812 | 1,819 | 1,807 | 1,819 | +14 | +0.8% | 8,000 |
| 2017/03/17 | 1,804 | 1,810 | 1,804 | 1,805 | +1 | +0.1% | 300 |
| 2017/03/16 | 1,804 | 1,814 | 1,804 | 1,804 | ±0 | ±0% | 3,900 |
| 2017/03/15 | 1,807 | 1,807 | 1,804 | 1,804 | -9 | -0.5% | 600 |
| 2017/03/14 | 1,814 | 1,814 | 1,809 | 1,813 | +3 | +0.2% | 600 |
| 2017/03/13 | 1,814 | 1,814 | 1,810 | 1,810 | -5 | -0.3% | 3,200 |
| 2017/03/10 | 1,815 | 1,815 | 1,814 | 1,815 | +9 | +0.5% | 2,100 |
| 2017/03/09 | 1,815 | 1,815 | 1,805 | 1,806 | -7 | -0.4% | 2,400 |
| 2017/03/08 | 1,808 | 1,817 | 1,802 | 1,813 | +8 | +0.4% | 2,600 |
| 2017/03/07 | 1,809 | 1,809 | 1,805 | 1,805 | -7 | -0.4% | 1,300 |
| 2017/03/06 | 1,813 | 1,813 | 1,810 | 1,812 | -4 | -0.2% | 4,500 |
| 2017/03/03 | 1,817 | 1,817 | 1,812 | 1,816 | +7 | +0.4% | 500 |
| 2017/03/02 | 1,809 | 1,815 | 1,809 | 1,809 | ±0 | ±0% | 2,600 |
| 2017/03/01 | 1,813 | 1,814 | 1,809 | 1,809 | -5 | -0.3% | 3,900 |
| 2017/02/28 | 1,816 | 1,816 | 1,806 | 1,814 | +10 | +0.6% | 2,600 |
| 2017/02/27 | 1,800 | 1,807 | 1,795 | 1,804 | +9 | +0.5% | 4,500 |
| 2017/02/24 | 1,805 | 1,805 | 1,795 | 1,795 | ±0 | ±0% | 500 |
| 2017/02/23 | 1,805 | 1,805 | 1,795 | 1,795 | -7 | -0.4% | 2,600 |
| 2017/02/22 | 1,790 | 1,803 | 1,790 | 1,802 | +16 | +0.9% | 1,900 |
| 2017/02/21 | 1,791 | 1,803 | 1,785 | 1,786 | -59 | -3.2% | 5,900 |
| 2017/02/20 | 1,785 | 1,845 | 1,777 | 1,845 | +60 | +3.4% | 5,400 |
| 2017/02/17 | 1,775 | 1,785 | 1,771 | 1,785 | +10 | +0.6% | 2,000 |
| 2017/02/16 | 1,784 | 1,785 | 1,775 | 1,775 | -5 | -0.3% | 3,800 |
| 2017/02/15 | 1,780 | 1,780 | 1,779 | 1,780 | ±0 | ±0% | 1,000 |
| 2017/02/14 | 1,780 | 1,780 | 1,780 | 1,780 | +1 | +0.1% | 1,500 |
| 2017/02/13 | 1,785 | 1,785 | 1,768 | 1,779 | -6 | -0.3% | 1,800 |
| 2017/02/10 | 1,775 | 1,785 | 1,775 | 1,785 | +8 | +0.5% | 600 |
| 2017/02/09 | 1,783 | 1,785 | 1,777 | 1,777 | -6 | -0.3% | 1,500 |
| 2017/02/08 | 1,776 | 1,783 | 1,776 | 1,783 | +13 | +0.7% | 4,200 |
| 2017/02/07 | 1,769 | 1,770 | 1,769 | 1,770 | -8 | -0.4% | 400 |
| 2017/02/06 | 1,767 | 1,780 | 1,767 | 1,778 | +11 | +0.6% | 3,000 |
| 2017/02/03 | 1,788 | 1,788 | 1,765 | 1,767 | -10 | -0.6% | 11,300 |
| 2017/02/02 | 1,779 | 1,779 | 1,775 | 1,777 | -2 | -0.1% | 8,400 |
| 2017/02/01 | 1,777 | 1,779 | 1,776 | 1,779 | +9 | +0.5% | 4,300 |
| 2017/01/31 | 1,779 | 1,779 | 1,764 | 1,770 | -9 | -0.5% | 3,300 |
| 2017/01/30 | 1,773 | 1,780 | 1,773 | 1,779 | +6 | +0.3% | 7,200 |
| 2017/01/27 | 1,770 | 1,773 | 1,770 | 1,773 | +3 | +0.2% | 2,200 |
| 2017/01/26 | 1,770 | 1,770 | 1,765 | 1,770 | +7 | +0.4% | 800 |
| 2017/01/25 | 1,769 | 1,770 | 1,763 | 1,763 | -6 | -0.3% | 1,200 |
| 2017/01/24 | 1,767 | 1,769 | 1,767 | 1,769 | +2 | +0.1% | 600 |
2051～
2100
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
