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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 100 |
| 2015/09/17 | 3,450 | 3,450 | 3,440 | 3,440 | +10 | +0.3% | 300 |
| 2015/09/16 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2015/09/15 | 3,470 | 3,470 | 3,430 | 3,430 | ±0 | ±0% | 700 |
| 2015/09/14 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 200 |
| 2015/09/11 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 300 |
| 2015/09/10 | 3,430 | 3,430 | 3,430 | 3,430 | -5 | -0.1% | 400 |
| 2015/09/09 | 3,430 | 3,435 | 3,360 | 3,435 | +70 | +2.1% | 1,300 |
| 2015/09/08 | 3,330 | 3,365 | 3,330 | 3,365 | -5 | -0.1% | 300 |
| 2015/09/07 | 3,405 | 3,405 | 3,350 | 3,370 | -35 | -1% | 1,800 |
| 2015/09/04 | 3,535 | 3,535 | 3,390 | 3,405 | - | - | 2,600 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 3,585 | 3,585 | 3,545 | 3,545 | -50 | -1.4% | 600 |
| 2015/09/01 | 3,595 | 3,595 | 3,595 | 3,595 | -55 | -1.5% | 200 |
| 2015/08/31 | 3,695 | 3,695 | 3,650 | 3,650 | -45 | -1.2% | 400 |
| 2015/08/28 | 3,650 | 3,700 | 3,605 | 3,695 | +50 | +1.4% | 2,000 |
| 2015/08/27 | 3,640 | 3,645 | 3,640 | 3,645 | +75 | +2.1% | 200 |
| 2015/08/26 | 3,515 | 3,575 | 3,490 | 3,570 | +55 | +1.6% | 2,500 |
| 2015/08/25 | 3,400 | 3,560 | 3,400 | 3,515 | +45 | +1.3% | 5,400 |
| 2015/08/24 | 3,515 | 3,530 | 3,460 | 3,470 | -105 | -2.9% | 2,800 |
| 2015/08/21 | 3,525 | 3,590 | 3,525 | 3,575 | -45 | -1.2% | 1,400 |
| 2015/08/20 | 3,545 | 3,620 | 3,545 | 3,620 | +60 | +1.7% | 500 |
| 2015/08/19 | 3,580 | 3,580 | 3,560 | 3,560 | -5 | -0.1% | 500 |
| 2015/08/18 | 3,600 | 3,600 | 3,565 | 3,565 | -35 | -1% | 800 |
| 2015/08/17 | 3,575 | 3,600 | 3,575 | 3,600 | +45 | +1.3% | 500 |
| 2015/08/14 | 3,640 | 3,640 | 3,555 | 3,555 | -10 | -0.3% | 800 |
| 2015/08/13 | 3,520 | 3,575 | 3,520 | 3,565 | +20 | +0.6% | 700 |
| 2015/08/12 | 3,545 | 3,545 | 3,545 | 3,545 | -15 | -0.4% | 100 |
| 2015/08/11 | 3,515 | 3,560 | 3,515 | 3,560 | +60 | +1.7% | 700 |
| 2015/08/10 | 3,500 | 3,530 | 3,495 | 3,500 | ±0 | ±0% | 900 |
| 2015/08/07 | 3,540 | 3,540 | 3,500 | 3,500 | -40 | -1.1% | 900 |
| 2015/08/06 | 3,550 | 3,555 | 3,540 | 3,540 | +25 | +0.7% | 300 |
| 2015/08/05 | 3,510 | 3,515 | 3,505 | 3,515 | +15 | +0.4% | 700 |
| 2015/08/04 | 3,530 | 3,550 | 3,500 | 3,500 | -10 | -0.3% | 1,600 |
| 2015/08/03 | 3,550 | 3,550 | 3,510 | 3,510 | -40 | -1.1% | 600 |
| 2015/07/31 | 3,610 | 3,610 | 3,550 | 3,550 | -60 | -1.7% | 900 |
| 2015/07/30 | 3,630 | 3,630 | 3,600 | 3,610 | +10 | +0.3% | 600 |
| 2015/07/29 | 3,600 | 3,600 | 3,580 | 3,600 | ±0 | ±0% | 1,100 |
| 2015/07/28 | 3,610 | 3,610 | 3,600 | 3,600 | -50 | -1.4% | 200 |
| 2015/07/27 | 3,610 | 3,650 | 3,610 | 3,650 | +15 | +0.4% | 700 |
| 2015/07/24 | 3,615 | 3,635 | 3,615 | 3,635 | -50 | -1.4% | 1,300 |
| 2015/07/23 | 3,690 | 3,690 | 3,685 | 3,685 | ±0 | ±0% | 600 |
| 2015/07/22 | 3,680 | 3,690 | 3,680 | 3,685 | -50 | -1.3% | 500 |
| 2015/07/21 | 3,700 | 3,735 | 3,700 | 3,735 | +35 | +0.9% | 1,000 |
| 2015/07/17 | 3,740 | 3,740 | 3,700 | 3,700 | -30 | -0.8% | 600 |
| 2015/07/16 | 3,795 | 3,800 | 3,730 | 3,730 | -65 | -1.7% | 500 |
| 2015/07/15 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 500 |
| 2015/07/14 | 3,710 | 3,790 | 3,710 | 3,790 | +95 | +2.6% | 600 |
| 2015/07/13 | 3,695 | 3,695 | 3,695 | 3,695 | -5 | -0.1% | 100 |
| 2015/07/10 | 3,700 | 3,700 | 3,700 | 3,700 | +10 | +0.3% | 200 |
2351～
2400
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
