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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 2015/07/09 | 3,700 | 3,700 | 3,570 | 3,690 | -45 | -1.2% | 2,100 |
| 2015/07/08 | 3,800 | 3,800 | 3,720 | 3,735 | -55 | -1.5% | 5,500 |
| 2015/07/07 | 3,785 | 3,835 | 3,780 | 3,790 | -30 | -0.8% | 1,400 |
| 2015/07/06 | 3,800 | 3,840 | 3,765 | 3,820 | +30 | +0.8% | 800 |
| 2015/07/03 | 3,755 | 3,895 | 3,755 | 3,790 | -10 | -0.3% | 1,400 |
| 2015/07/02 | 3,805 | 3,865 | 3,800 | 3,800 | ±0 | ±0% | 1,300 |
| 2015/07/01 | 3,785 | 3,800 | 3,785 | 3,800 | +15 | +0.4% | 1,800 |
| 2015/06/30 | 3,800 | 3,800 | 3,760 | 3,785 | -55 | -1.4% | 700 |
| 2015/06/29 | 3,800 | 3,875 | 3,755 | 3,840 | -40 | -1% | 2,100 |
| 2015/06/26 | 3,845 | 4,035 | 3,845 | 3,880 | -185 | -4.6% | 2,000 |
| 2015/06/25 | 3,965 | 4,065 | 3,965 | 4,065 | +100 | +2.5% | 5,100 |
| 2015/06/24 | 4,015 | 4,020 | 3,960 | 3,965 | -25 | -0.6% | 1,700 |
| 2015/06/23 | 3,985 | 3,990 | 3,945 | 3,990 | +30 | +0.8% | 1,000 |
| 2015/06/22 | 3,990 | 3,990 | 3,955 | 3,960 | -30 | -0.8% | 25,400 |
| 2015/06/19 | 3,995 | 3,995 | 3,965 | 3,990 | +135 | +3.5% | 900 |
| 2015/06/18 | 4,000 | 4,000 | 3,850 | 3,855 | -170 | -4.2% | 2,500 |
| 2015/06/17 | 4,070 | 4,070 | 4,025 | 4,025 | -35 | -0.9% | 900 |
| 2015/06/16 | 4,030 | 4,065 | 4,000 | 4,060 | +45 | +1.1% | 1,900 |
| 2015/06/15 | 4,000 | 4,045 | 4,000 | 4,015 | +165 | +4.3% | 4,800 |
| 2015/06/12 | 3,795 | 3,850 | 3,745 | 3,850 | +125 | +3.4% | 2,300 |
| 2015/06/11 | 3,725 | 3,730 | 3,725 | 3,725 | +20 | +0.5% | 600 |
| 2015/06/10 | 3,705 | 3,725 | 3,705 | 3,705 | -25 | -0.7% | 800 |
| 2015/06/09 | 3,735 | 3,770 | 3,730 | 3,730 | -5 | -0.1% | 1,000 |
| 2015/06/08 | 3,700 | 3,790 | 3,700 | 3,735 | +100 | +2.8% | 3,300 |
| 2015/06/05 | 3,645 | 3,645 | 3,630 | 3,635 | ±0 | ±0% | 1,400 |
2451～
2500
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
