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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/19 | 1,702 | 1,740 | 1,700 | 1,700 | -22 | -1.3% | 600 |
| 2016/02/18 | 1,622 | 1,722 | 1,622 | 1,722 | +83 | +5.1% | 500 |
| 2016/02/17 | 1,729 | 1,735 | 1,639 | 1,639 | - | - | 900 |
| 2016/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/15 | 1,745 | 1,780 | 1,739 | 1,780 | +150 | +9.2% | 1,700 |
| 2016/02/12 | 1,650 | 1,688 | 1,580 | 1,630 | -55 | -3.3% | 5,500 |
| 2016/02/10 | 1,655 | 1,700 | 1,655 | 1,685 | +27 | +1.6% | 1,700 |
| 2016/02/09 | 1,725 | 1,725 | 1,651 | 1,658 | -68 | -3.9% | 1,300 |
| 2016/02/08 | 1,725 | 1,775 | 1,725 | 1,726 | +15 | +0.9% | 400 |
| 2016/02/05 | 1,720 | 1,720 | 1,711 | 1,711 | -11 | -0.6% | 1,100 |
| 2016/02/04 | 1,730 | 1,730 | 1,716 | 1,722 | -18 | -1% | 700 |
| 2016/02/03 | 1,725 | 1,765 | 1,720 | 1,740 | -63 | -3.5% | 3,900 |
| 2016/02/02 | 1,887 | 1,887 | 1,800 | 1,803 | -20 | -1.1% | 2,300 |
| 2016/02/01 | 1,825 | 1,827 | 1,823 | 1,823 | +8 | +0.4% | 2,000 |
| 2016/01/29 | 1,793 | 1,820 | 1,793 | 1,815 | - | - | 700 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 1,712 | 1,715 | 1,712 | 1,713 | - | - | 400 |
| 2016/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/22 | 1,721 | 1,747 | 1,706 | 1,709 | +1 | +0.1% | 2,000 |
| 2016/01/21 | 1,786 | 1,786 | 1,708 | 1,708 | -78 | -4.4% | 1,300 |
| 2016/01/20 | 1,790 | 1,790 | 1,706 | 1,786 | +25 | +1.4% | 4,200 |
| 2016/01/19 | 1,790 | 1,790 | 1,757 | 1,761 | -29 | -1.6% | 800 |
| 2016/01/18 | 1,800 | 1,800 | 1,790 | 1,790 | -32 | -1.8% | 2,300 |
| 2016/01/15 | 1,950 | 1,950 | 1,822 | 1,822 | -12 | -0.7% | 2,100 |
| 2016/01/14 | 1,815 | 1,835 | 1,805 | 1,834 | +16 | +0.9% | 2,500 |
| 2016/01/13 | 1,814 | 1,820 | 1,814 | 1,818 | +4 | +0.2% | 500 |
| 2016/01/12 | 1,817 | 1,818 | 1,814 | 1,814 | -74 | -3.9% | 500 |
| 2016/01/08 | 1,855 | 1,888 | 1,809 | 1,888 | -1 | -0.1% | 2,900 |
| 2016/01/07 | 1,888 | 1,899 | 1,855 | 1,889 | -12 | -0.6% | 1,300 |
| 2016/01/06 | 1,958 | 1,961 | 1,882 | 1,901 | -17 | -0.9% | 1,300 |
| 2016/01/05 | 1,970 | 1,970 | 1,914 | 1,918 | -56 | -2.8% | 3,500 |
| 2016/01/04 | 1,957 | 1,974 | 1,940 | 1,974 | +17 | +0.9% | 900 |
| 2015/12/30 | 1,979 | 1,979 | 1,957 | 1,957 | -1 | -0.1% | 1,300 |
| 2015/12/29 | 1,990 | 1,990 | 1,930 | 1,958 | +8 | +0.4% | 1,300 |
| 2015/12/28 | 1,945 | 1,950 | 1,905 | 1,950 | -2,020 | -50.9% | 1,100 |
| 2015/12/25 | 3,990 | 4,000 | 3,870 | 3,970 | +95 | +2.5% | 3,800 |
| 2015/12/24 | 3,850 | 3,990 | 3,850 | 3,875 | +35 | +0.9% | 3,300 |
| 2015/12/22 | 3,810 | 3,885 | 3,810 | 3,840 | +10 | +0.3% | 500 |
| 2015/12/21 | 3,950 | 3,970 | 3,805 | 3,830 | -100 | -2.5% | 1,800 |
| 2015/12/18 | 3,900 | 3,950 | 3,900 | 3,930 | +40 | +1% | 1,300 |
| 2015/12/17 | 3,870 | 3,890 | 3,865 | 3,890 | +20 | +0.5% | 1,500 |
| 2015/12/16 | 3,765 | 3,870 | 3,765 | 3,870 | +105 | +2.8% | 900 |
| 2015/12/15 | 3,850 | 3,850 | 3,765 | 3,765 | -85 | -2.2% | 1,100 |
| 2015/12/14 | 3,800 | 3,850 | 3,800 | 3,850 | -20 | -0.5% | 300 |
| 2015/12/11 | 3,810 | 3,870 | 3,770 | 3,870 | -5 | -0.1% | 1,200 |
| 2015/12/10 | 3,875 | 3,875 | 3,875 | 3,875 | +5 | +0.1% | 400 |
| 2015/12/09 | 3,835 | 3,910 | 3,835 | 3,870 | +45 | +1.2% | 1,800 |
| 2015/12/08 | 3,930 | 3,930 | 3,815 | 3,825 | -105 | -2.7% | 2,700 |
2251～
2300
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
