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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,683 | 1,690 | 1,667 | 1,671 | -17 | -1% | 800 |
| 2016/08/22 | 1,688 | 1,688 | 1,688 | 1,688 | -2 | -0.1% | 900 |
| 2016/08/19 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 1,000 |
| 2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 1,680 | 1,700 | 1,680 | 1,695 | +16 | +1% | 3,300 |
| 2016/08/15 | 1,681 | 1,681 | 1,679 | 1,679 | -2 | -0.1% | 1,200 |
| 2016/08/12 | 1,710 | 1,729 | 1,681 | 1,681 | - | - | 600 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 1,676 | 1,690 | 1,676 | 1,690 | - | - | 200 |
| 2016/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/05 | 1,686 | 1,705 | 1,685 | 1,690 | -10 | -0.6% | 500 |
| 2016/08/04 | 1,669 | 1,700 | 1,669 | 1,700 | +15 | +0.9% | 900 |
| 2016/08/03 | 1,680 | 1,695 | 1,662 | 1,685 | +4 | +0.2% | 800 |
| 2016/08/02 | 1,665 | 1,697 | 1,665 | 1,681 | -7 | -0.4% | 2,100 |
| 2016/08/01 | 1,725 | 1,725 | 1,688 | 1,688 | -7 | -0.4% | 200 |
| 2016/07/29 | 1,702 | 1,702 | 1,690 | 1,695 | ±0 | ±0% | 500 |
| 2016/07/28 | 1,716 | 1,716 | 1,695 | 1,695 | -39 | -2.2% | 200 |
| 2016/07/27 | 1,734 | 1,734 | 1,734 | 1,734 | -18 | -1% | 100 |
| 2016/07/26 | 1,752 | 1,752 | 1,752 | 1,752 | -18 | -1% | 100 |
| 2016/07/25 | 1,770 | 1,770 | 1,770 | 1,770 | +97 | +5.8% | 300 |
| 2016/07/22 | 1,720 | 1,760 | 1,673 | 1,673 | -2 | -0.1% | 1,200 |
| 2016/07/21 | 1,680 | 1,695 | 1,670 | 1,675 | -1 | -0.1% | 2,200 |
| 2016/07/20 | 1,682 | 1,682 | 1,675 | 1,676 | -6 | -0.4% | 1,300 |
| 2016/07/19 | 1,680 | 1,682 | 1,672 | 1,682 | -5 | -0.3% | 2,600 |
| 2016/07/15 | 1,699 | 1,699 | 1,685 | 1,687 | -12 | -0.7% | 900 |
| 2016/07/14 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 100 |
| 2016/07/13 | 1,720 | 1,720 | 1,686 | 1,699 | -11 | -0.6% | 800 |
| 2016/07/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 200 |
| 2016/07/11 | 1,664 | 1,702 | 1,664 | 1,700 | ±0 | ±0% | 700 |
| 2016/07/08 | 1,677 | 1,700 | 1,677 | 1,700 | +32 | +1.9% | 200 |
| 2016/07/07 | 1,668 | 1,668 | 1,668 | 1,668 | -17 | -1% | 300 |
| 2016/07/06 | 1,700 | 1,700 | 1,681 | 1,685 | - | - | 900 |
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 1,676 | 1,710 | 1,676 | 1,687 | - | - | 300 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,732 | 1,732 | 1,690 | 1,690 | -5 | -0.3% | 2,400 |
| 2016/06/29 | 1,666 | 1,700 | 1,666 | 1,695 | +26 | +1.6% | 1,500 |
| 2016/06/28 | 1,656 | 1,697 | 1,655 | 1,669 | -63 | -3.6% | 1,100 |
| 2016/06/27 | 1,709 | 1,735 | 1,704 | 1,732 | +29 | +1.7% | 3,300 |
| 2016/06/24 | 1,766 | 1,799 | 1,700 | 1,703 | -55 | -3.1% | 5,200 |
| 2016/06/23 | 1,764 | 1,781 | 1,758 | 1,758 | -6 | -0.3% | 3,300 |
| 2016/06/22 | 1,802 | 1,802 | 1,762 | 1,764 | -4 | -0.2% | 1,800 |
| 2016/06/21 | 1,827 | 1,827 | 1,759 | 1,768 | -87 | -4.7% | 1,600 |
| 2016/06/20 | 1,758 | 1,855 | 1,758 | 1,855 | +110 | +6.3% | 1,400 |
| 2016/06/17 | 1,739 | 1,760 | 1,739 | 1,745 | +6 | +0.3% | 800 |
| 2016/06/16 | 1,783 | 1,783 | 1,739 | 1,739 | -21 | -1.2% | 1,100 |
| 2016/06/15 | 1,762 | 1,785 | 1,760 | 1,760 | -2 | -0.1% | 2,000 |
| 2016/06/14 | 1,782 | 1,782 | 1,762 | 1,762 | -39 | -2.2% | 300 |
| 2016/06/13 | 1,763 | 1,841 | 1,761 | 1,801 | +37 | +2.1% | 1,100 |
2201～
2250
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 | 72,100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 | 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
