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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,763 | 1,841 | 1,761 | 1,801 | +37 | +2.1% | 1,100 |
| 2016/06/10 | 1,776 | 1,776 | 1,764 | 1,764 | -1 | -0.1% | 1,000 |
| 2016/06/09 | 1,767 | 1,768 | 1,765 | 1,765 | -1 | -0.1% | 700 |
| 2016/06/08 | 1,765 | 1,778 | 1,764 | 1,766 | +4 | +0.2% | 2,100 |
| 2016/06/07 | 1,797 | 1,797 | 1,762 | 1,762 | -16 | -0.9% | 400 |
| 2016/06/06 | 1,784 | 1,785 | 1,768 | 1,778 | -8 | -0.4% | 700 |
| 2016/06/03 | 1,791 | 1,792 | 1,786 | 1,786 | -6 | -0.3% | 800 |
| 2016/06/02 | 1,793 | 1,793 | 1,791 | 1,792 | -20 | -1.1% | 1,300 |
| 2016/06/01 | 1,809 | 1,813 | 1,809 | 1,812 | +5 | +0.3% | 1,100 |
| 2016/05/31 | 1,860 | 1,860 | 1,807 | 1,807 | - | - | 1,100 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 1,815 | 1,873 | 1,815 | 1,826 | +26 | +1.4% | 700 |
| 2016/05/26 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2016/05/25 | 1,790 | 1,801 | 1,790 | 1,800 | ±0 | ±0% | 2,000 |
| 2016/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2016/05/23 | 1,797 | 1,800 | 1,797 | 1,800 | +43 | +2.4% | 400 |
| 2016/05/20 | 1,793 | 1,793 | 1,757 | 1,757 | +4 | +0.2% | 700 |
| 2016/05/19 | 1,753 | 1,759 | 1,753 | 1,753 | -6 | -0.3% | 2,200 |
| 2016/05/18 | 1,777 | 1,850 | 1,759 | 1,759 | -41 | -2.3% | 6,200 |
| 2016/05/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2016/05/16 | 1,800 | 1,818 | 1,800 | 1,800 | ±0 | ±0% | 1,800 |
| 2016/05/13 | 1,726 | 1,800 | 1,726 | 1,800 | +50 | +2.9% | 3,600 |
| 2016/05/12 | 1,758 | 1,770 | 1,750 | 1,750 | -16 | -0.9% | 1,900 |
| 2016/05/11 | 1,768 | 1,768 | 1,755 | 1,766 | +28 | +1.6% | 600 |
| 2016/05/10 | 1,741 | 1,750 | 1,721 | 1,738 | -2 | -0.1% | 2,000 |
| 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 |
2251～
2300
件表示中 / 3770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 | 175,900円 | +6.9% | +168.9% | 5.69% | 40.14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 |
| ジェイイーティ | 72,800円 | -24.9% | - | 0.00% | - | 0.97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 |
| 昭和真空 | 139,200円 | +12.0% | +0.4% | 5.03% | 15.08倍 | 0.74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 |
| ハマイ | 121,400円 | +1.7% | -4.6% | 2.88% | 10.17倍 | 0.49倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
