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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 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 |
2301～
2350
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
