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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/12/07 | 4,050 | 4,060 | 3,875 | 3,930 | -130 | -3.2% | 7,100 |
| 2015/12/04 | 4,010 | 4,115 | 4,005 | 4,060 | +40 | +1% | 9,700 |
| 2015/12/03 | 4,235 | 4,235 | 3,940 | 4,020 | +485 | +13.7% | 41,900 |
| 2015/12/02 | 3,530 | 3,535 | 3,530 | 3,535 | -40 | -1.1% | 200 |
| 2015/12/01 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 200 |
| 2015/11/30 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 300 |
| 2015/11/27 | 3,575 | 3,575 | 3,575 | 3,575 | - | - | 600 |
| 2015/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/25 | 3,505 | 3,575 | 3,505 | 3,575 | +35 | +1% | 400 |
| 2015/11/24 | 3,465 | 3,540 | 3,465 | 3,540 | - | - | 2,500 |
| 2015/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/19 | 3,535 | 3,535 | 3,505 | 3,505 | ±0 | ±0% | 300 |
| 2015/11/18 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 200 |
| 2015/11/17 | 3,500 | 3,550 | 3,500 | 3,505 | +5 | +0.1% | 700 |
| 2015/11/16 | 3,510 | 3,510 | 3,500 | 3,500 | -5 | -0.1% | 800 |
| 2015/11/13 | 3,505 | 3,505 | 3,505 | 3,505 | - | - | 100 |
| 2015/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/11 | 3,470 | 3,530 | 3,470 | 3,530 | -10 | -0.3% | 1,100 |
| 2015/11/10 | 3,550 | 3,550 | 3,540 | 3,540 | -10 | -0.3% | 1,000 |
| 2015/11/09 | 3,500 | 3,550 | 3,500 | 3,550 | +30 | +0.9% | 1,100 |
| 2015/11/06 | 3,460 | 3,580 | 3,460 | 3,520 | -10 | -0.3% | 1,600 |
| 2015/11/05 | 3,530 | 3,530 | 3,530 | 3,530 | -10 | -0.3% | 100 |
| 2015/11/04 | 3,500 | 3,540 | 3,490 | 3,540 | +40 | +1.1% | 1,600 |
| 2015/11/02 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 900 |
| 2015/10/30 | 3,475 | 3,500 | 3,475 | 3,500 | +60 | +1.7% | 700 |
2351～
2400
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
