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 |
|---|---|---|---|---|---|---|---|
| 2016/04/25 | 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 |
| 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 |
2251～
2300
件表示中 / 3739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 |
| テセック | 165,200円 | -6.7% | -79.2% | 6.05% | 89.54倍 | 0.63倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ＳＡＮＥＩ | 204,100円 | +5.4% | +19.4% | 3.14% | 6.44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% | 8.83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 | 0.71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
