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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 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 |
| 2017/01/23 | 1,768 | 1,768 | 1,767 | 1,767 | +5 | +0.3% | 300 |
| 2017/01/20 | 1,767 | 1,767 | 1,761 | 1,762 | +2 | +0.1% | 300 |
| 2017/01/19 | 1,760 | 1,762 | 1,760 | 1,760 | +3 | +0.2% | 1,000 |
| 2017/01/18 | 1,752 | 1,757 | 1,752 | 1,757 | +1 | +0.1% | 700 |
| 2017/01/17 | 1,750 | 1,765 | 1,750 | 1,756 | -9 | -0.5% | 1,800 |
| 2017/01/16 | 1,770 | 1,770 | 1,765 | 1,765 | +8 | +0.5% | 1,600 |
| 2017/01/13 | 1,772 | 1,772 | 1,757 | 1,757 | -9 | -0.5% | 1,100 |
| 2017/01/12 | 1,765 | 1,767 | 1,765 | 1,766 | -6 | -0.3% | 300 |
| 2017/01/11 | 1,765 | 1,772 | 1,762 | 1,772 | +7 | +0.4% | 1,900 |
| 2017/01/10 | 1,769 | 1,773 | 1,765 | 1,765 | -4 | -0.2% | 10,900 |
| 2017/01/06 | 1,760 | 1,769 | 1,760 | 1,769 | +9 | +0.5% | 1,200 |
| 2017/01/05 | 1,771 | 1,771 | 1,746 | 1,760 | -11 | -0.6% | 2,400 |
| 2017/01/04 | 1,755 | 1,771 | 1,755 | 1,771 | +17 | +1% | 1,000 |
| 2016/12/30 | 1,773 | 1,773 | 1,754 | 1,754 | ±0 | ±0% | 1,100 |
| 2016/12/29 | 1,765 | 1,773 | 1,754 | 1,754 | -18 | -1% | 1,000 |
| 2016/12/28 | 1,772 | 1,775 | 1,754 | 1,772 | ±0 | ±0% | 4,300 |
| 2016/12/27 | 1,772 | 1,772 | 1,771 | 1,772 | ±0 | ±0% | 1,300 |
| 2016/12/26 | 1,772 | 1,772 | 1,730 | 1,772 | ±0 | ±0% | 1,700 |
| 2016/12/22 | 1,772 | 1,772 | 1,769 | 1,772 | +3 | +0.2% | 2,600 |
| 2016/12/21 | 1,770 | 1,773 | 1,768 | 1,769 | -4 | -0.2% | 2,200 |
| 2016/12/20 | 1,773 | 1,774 | 1,762 | 1,773 | ±0 | ±0% | 4,600 |
| 2016/12/19 | 1,773 | 1,774 | 1,770 | 1,773 | -1 | -0.1% | 4,000 |
| 2016/12/16 | 1,773 | 1,774 | 1,773 | 1,774 | +1 | +0.1% | 1,200 |
| 2016/12/15 | 1,773 | 1,773 | 1,772 | 1,773 | ±0 | ±0% | 3,800 |
| 2016/12/14 | 1,772 | 1,776 | 1,765 | 1,773 | +1 | +0.1% | 13,000 |
| 2016/12/13 | 1,772 | 1,772 | 1,769 | 1,772 | ±0 | ±0% | 2,000 |
| 2016/12/12 | 1,769 | 1,784 | 1,765 | 1,772 | +4 | +0.2% | 12,800 |
| 2016/12/09 | 1,765 | 1,768 | 1,765 | 1,768 | ±0 | ±0% | 600 |
| 2016/12/08 | 1,764 | 1,768 | 1,754 | 1,768 | +20 | +1.1% | 1,000 |
| 2016/12/07 | 1,752 | 1,760 | 1,748 | 1,748 | +3 | +0.2% | 2,200 |
| 2016/12/06 | 1,768 | 1,768 | 1,745 | 1,745 | -3 | -0.2% | 1,000 |
2051～
2100
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
