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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 3,440 | 3,440 | 3,440 | 3,440 | ±0 | ±0% | 100 |
| 2015/10/28 | 3,465 | 3,480 | 3,440 | 3,440 | - | - | 800 |
| 2015/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/26 | 3,485 | 3,485 | 3,430 | 3,430 | +15 | +0.4% | 200 |
| 2015/10/23 | 3,410 | 3,445 | 3,410 | 3,415 | -30 | -0.9% | 400 |
| 2015/10/22 | 3,445 | 3,445 | 3,445 | 3,445 | +45 | +1.3% | 200 |
| 2015/10/21 | 3,400 | 3,430 | 3,400 | 3,400 | +25 | +0.7% | 1,200 |
| 2015/10/20 | 3,410 | 3,410 | 3,375 | 3,375 | -35 | -1% | 400 |
| 2015/10/19 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 700 |
| 2015/10/16 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 800 |
| 2015/10/15 | 3,400 | 3,400 | 3,400 | 3,400 | - | - | 100 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 3,420 | 3,420 | 3,380 | 3,380 | -40 | -1.2% | 600 |
| 2015/10/09 | 3,490 | 3,490 | 3,420 | 3,420 | -70 | -2% | 400 |
| 2015/10/08 | 3,490 | 3,490 | 3,490 | 3,490 | +20 | +0.6% | 100 |
| 2015/10/07 | 3,470 | 3,470 | 3,470 | 3,470 | -60 | -1.7% | 200 |
| 2015/10/06 | 3,425 | 3,530 | 3,425 | 3,530 | +105 | +3.1% | 400 |
| 2015/10/05 | 3,425 | 3,425 | 3,425 | 3,425 | +80 | +2.4% | 100 |
| 2015/10/02 | 3,345 | 3,345 | 3,345 | 3,345 | - | - | 300 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 3,530 | 3,530 | 3,380 | 3,380 | -10 | -0.3% | 1,300 |
| 2015/09/29 | 3,400 | 3,400 | 3,390 | 3,390 | - | - | 300 |
| 2015/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/25 | 3,460 | 3,460 | 3,400 | 3,400 | -50 | -1.4% | 500 |
| 2015/09/24 | 3,430 | 3,450 | 3,430 | 3,450 | +10 | +0.3% | 1,400 |
| 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 |
2401～
2450
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% | 15.07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
