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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 1,750 | 1,750 | 1,710 | 1,740 | -5 | -0.3% | 800 |
| 2016/05/06 | 1,735 | 1,750 | 1,735 | 1,745 | +15 | +0.9% | 2,300 |
| 2016/05/02 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2016/04/28 | 1,735 | 1,750 | 1,730 | 1,730 | ±0 | ±0% | 1,300 |
| 2016/04/27 | 1,730 | 1,748 | 1,730 | 1,730 | ±0 | ±0% | 700 |
| 2016/04/26 | 1,710 | 1,730 | 1,710 | 1,730 | -4 | -0.2% | 600 |
| 2016/04/25 | 1,740 | 1,740 | 1,728 | 1,734 | -6 | -0.3% | 800 |
| 2016/04/22 | 1,740 | 1,740 | 1,740 | 1,740 | +38 | +2.2% | 200 |
| 2016/04/21 | 1,720 | 1,721 | 1,700 | 1,702 | -18 | -1% | 1,100 |
| 2016/04/20 | 1,750 | 1,750 | 1,712 | 1,720 | -30 | -1.7% | 1,500 |
| 2016/04/19 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2016/04/18 | 1,750 | 1,750 | 1,750 | 1,750 | -1 | -0.1% | 100 |
| 2016/04/15 | 1,751 | 1,751 | 1,751 | 1,751 | +1 | +0.1% | 100 |
| 2016/04/14 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2016/04/13 | 1,747 | 1,750 | 1,747 | 1,750 | +22 | +1.3% | 300 |
| 2016/04/12 | 1,705 | 1,728 | 1,702 | 1,728 | +23 | +1.3% | 500 |
| 2016/04/11 | 1,681 | 1,705 | 1,681 | 1,705 | +5 | +0.3% | 200 |
| 2016/04/08 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 200 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 1,714 | 1,714 | 1,714 | 1,714 | -54 | -3.1% | 100 |
| 2016/04/04 | 1,768 | 1,768 | 1,768 | 1,768 | +80 | +4.7% | 100 |
| 2016/04/01 | 1,703 | 1,703 | 1,680 | 1,688 | -24 | -1.4% | 1,300 |
| 2016/03/31 | 1,775 | 1,775 | 1,712 | 1,712 | +12 | +0.7% | 600 |
| 2016/03/30 | 1,700 | 1,700 | 1,700 | 1,700 | -40 | -2.3% | 200 |
| 2016/03/29 | 1,728 | 1,740 | 1,728 | 1,740 | +40 | +2.4% | 1,000 |
| 2016/03/28 | 1,740 | 1,740 | 1,700 | 1,700 | - | - | 700 |
| 2016/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/24 | 1,700 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 200 |
| 2016/03/23 | 1,681 | 1,700 | 1,681 | 1,700 | +22 | +1.3% | 300 |
| 2016/03/22 | 1,700 | 1,700 | 1,678 | 1,678 | -22 | -1.3% | 900 |
| 2016/03/18 | 1,705 | 1,705 | 1,700 | 1,700 | -23 | -1.3% | 1,300 |
| 2016/03/17 | 1,721 | 1,723 | 1,720 | 1,723 | +2 | +0.1% | 500 |
| 2016/03/16 | 1,721 | 1,721 | 1,721 | 1,721 | -29 | -1.7% | 100 |
| 2016/03/15 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2016/03/14 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 500 |
| 2016/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/10 | 1,710 | 1,710 | 1,710 | 1,710 | +8 | +0.5% | 200 |
| 2016/03/09 | 1,711 | 1,711 | 1,702 | 1,702 | -8 | -0.5% | 200 |
| 2016/03/08 | 1,710 | 1,711 | 1,710 | 1,710 | -4 | -0.2% | 800 |
| 2016/03/07 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 200 |
| 2016/03/04 | 1,703 | 1,715 | 1,703 | 1,714 | +41 | +2.5% | 300 |
| 2016/03/03 | 1,720 | 1,720 | 1,673 | 1,673 | -27 | -1.6% | 500 |
| 2016/03/02 | 1,660 | 1,700 | 1,660 | 1,700 | +47 | +2.8% | 200 |
| 2016/03/01 | 1,660 | 1,660 | 1,653 | 1,653 | -1 | -0.1% | 200 |
| 2016/02/29 | 1,740 | 1,740 | 1,654 | 1,654 | -6 | -0.4% | 400 |
| 2016/02/26 | 1,672 | 1,672 | 1,643 | 1,660 | -12 | -0.7% | 700 |
| 2016/02/25 | 1,632 | 1,672 | 1,632 | 1,672 | -28 | -1.6% | 500 |
| 2016/02/24 | 1,700 | 1,700 | 1,700 | 1,700 | -20 | -1.2% | 100 |
| 2016/02/23 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 200 |
2201～
2250
件表示中 / 3695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 | 183,200円 | +4.3% | -10.7% | 5.46% | 106.95倍 | 1.19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 |
| エスティック | 86,700円 | - | - | - | - | 0.83倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 丸山製 | 200,000円 | +2.5% | +8.2% | 3.75% | 11.48倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ヨシタケ | 67,700円 | +8.4% | -9.0% | 3.99% | 8.61倍 | 0.54倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 大同工 | 84,100円 | +1.4% | +118.5% | 2.97% | 5.68倍 | 0.28倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
