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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,771 | 1,773 | 1,771 | 1,773 | +2 | +0.1% | 700 |
| 2016/11/04 | 1,773 | 1,773 | 1,758 | 1,771 | -2 | -0.1% | 1,200 |
| 2016/11/02 | 1,773 | 1,773 | 1,773 | 1,773 | +2 | +0.1% | 200 |
| 2016/11/01 | 1,760 | 1,771 | 1,760 | 1,771 | +12 | +0.7% | 700 |
| 2016/10/31 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 100 |
| 2016/10/28 | 1,750 | 1,761 | 1,750 | 1,759 | +9 | +0.5% | 800 |
| 2016/10/27 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2016/10/26 | 1,738 | 1,750 | 1,738 | 1,750 | -5 | -0.3% | 1,000 |
| 2016/10/25 | 1,760 | 1,760 | 1,749 | 1,755 | +8 | +0.5% | 400 |
| 2016/10/24 | 1,759 | 1,759 | 1,747 | 1,747 | -12 | -0.7% | 600 |
| 2016/10/21 | 1,761 | 1,761 | 1,752 | 1,759 | -2 | -0.1% | 1,200 |
| 2016/10/20 | 1,779 | 1,779 | 1,749 | 1,761 | -8 | -0.5% | 700 |
| 2016/10/19 | 1,724 | 1,769 | 1,724 | 1,769 | +62 | +3.6% | 1,600 |
| 2016/10/18 | 1,737 | 1,737 | 1,707 | 1,707 | -13 | -0.8% | 200 |
| 2016/10/17 | 1,737 | 1,737 | 1,720 | 1,720 | -17 | -1% | 4,000 |
| 2016/10/14 | 1,717 | 1,737 | 1,717 | 1,737 | - | - | 600 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 1,725 | 1,725 | 1,725 | 1,725 | +5 | +0.3% | 400 |
| 2016/10/07 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 100 |
| 2016/10/06 | 1,730 | 1,730 | 1,700 | 1,700 | -26 | -1.5% | 1,000 |
| 2016/10/05 | 1,725 | 1,730 | 1,725 | 1,726 | +27 | +1.6% | 1,800 |
| 2016/10/04 | 1,669 | 1,710 | 1,669 | 1,699 | +41 | +2.5% | 1,900 |
| 2016/10/03 | 1,690 | 1,690 | 1,643 | 1,658 | -50 | -2.9% | 500 |
| 2016/09/30 | 1,708 | 1,709 | 1,708 | 1,708 | +80 | +4.9% | 1,600 |
| 2016/09/29 | 1,626 | 1,666 | 1,625 | 1,628 | -12 | -0.7% | 1,200 |
| 2016/09/28 | 1,603 | 1,659 | 1,603 | 1,640 | -43 | -2.6% | 5,300 |
| 2016/09/27 | 1,685 | 1,685 | 1,683 | 1,683 | -11 | -0.6% | 1,000 |
| 2016/09/26 | 1,694 | 1,694 | 1,694 | 1,694 | -9 | -0.5% | 200 |
| 2016/09/23 | 1,700 | 1,703 | 1,700 | 1,703 | +9 | +0.5% | 700 |
| 2016/09/21 | 1,694 | 1,694 | 1,694 | 1,694 | -6 | -0.4% | 100 |
| 2016/09/20 | 1,719 | 1,719 | 1,700 | 1,700 | -11 | -0.6% | 800 |
| 2016/09/16 | 1,711 | 1,711 | 1,711 | 1,711 | +41 | +2.5% | 100 |
| 2016/09/15 | 1,670 | 1,670 | 1,670 | 1,670 | -13 | -0.8% | 200 |
| 2016/09/14 | 1,683 | 1,683 | 1,683 | 1,683 | -17 | -1% | 100 |
| 2016/09/13 | 1,694 | 1,700 | 1,694 | 1,700 | +41 | +2.5% | 400 |
| 2016/09/12 | 1,659 | 1,659 | 1,659 | 1,659 | - | - | 100 |
| 2016/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/08 | 1,654 | 1,675 | 1,654 | 1,675 | - | - | 300 |
| 2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/06 | 1,671 | 1,671 | 1,671 | 1,671 | -17 | -1% | 3,000 |
| 2016/09/05 | 1,715 | 1,715 | 1,688 | 1,688 | - | - | 500 |
| 2016/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/31 | 1,710 | 1,710 | 1,651 | 1,651 | -19 | -1.1% | 400 |
| 2016/08/30 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2016/08/29 | 1,648 | 1,675 | 1,642 | 1,670 | - | - | 600 |
| 2016/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/24 | 1,665 | 1,665 | 1,665 | 1,665 | -6 | -0.4% | 1,000 |
2151～
2200
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 | 176,100円 | +6.9% | +168.9% | 5.68% | 40.19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 | 139,900円 | +12.2% | +12.7% | 2.50% | 8.87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 | 71,900円 | -24.9% | - | 0.00% | - | 0.95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 | 205,000円 | +5.4% | +19.4% | 3.12% | 6.47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 | 26,500円 | +8.0% | -25.4% | 1.89% | 12.56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
