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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 3,370 | 3,450 | 3,370 | 3,450 | - | - | 1,400 |
| 2015/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/18 | 3,355 | 3,395 | 3,355 | 3,360 | ±0 | ±0% | 500 |
| 2015/03/17 | 3,400 | 3,480 | 3,355 | 3,360 | -40 | -1.2% | 2,800 |
| 2015/03/16 | 3,395 | 3,405 | 3,395 | 3,400 | -50 | -1.4% | 700 |
| 2015/03/13 | 3,400 | 3,450 | 3,400 | 3,450 | +50 | +1.5% | 500 |
| 2015/03/12 | 3,420 | 3,420 | 3,400 | 3,400 | - | - | 400 |
| 2015/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/09 | 3,425 | 3,425 | 3,410 | 3,425 | ±0 | ±0% | 400 |
| 2015/03/06 | 3,450 | 3,450 | 3,420 | 3,425 | -20 | -0.6% | 300 |
| 2015/03/05 | 3,415 | 3,515 | 3,415 | 3,445 | +25 | +0.7% | 1,700 |
| 2015/03/04 | 3,430 | 3,430 | 3,420 | 3,420 | -30 | -0.9% | 500 |
| 2015/03/03 | 3,430 | 3,450 | 3,430 | 3,450 | - | - | 800 |
| 2015/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/27 | 3,470 | 3,470 | 3,420 | 3,455 | +25 | +0.7% | 500 |
| 2015/02/26 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 100 |
| 2015/02/25 | 3,420 | 3,430 | 3,420 | 3,430 | -35 | -1% | 200 |
| 2015/02/24 | 3,465 | 3,465 | 3,465 | 3,465 | - | - | 200 |
| 2015/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/19 | 3,415 | 3,485 | 3,415 | 3,470 | -10 | -0.3% | 3,200 |
| 2015/02/18 | 3,475 | 3,480 | 3,475 | 3,480 | ±0 | ±0% | 1,500 |
| 2015/02/17 | 3,470 | 3,480 | 3,470 | 3,480 | ±0 | ±0% | 800 |
| 2015/02/16 | 3,430 | 3,480 | 3,430 | 3,480 | +65 | +1.9% | 1,100 |
| 2015/02/13 | 3,415 | 3,445 | 3,400 | 3,415 | -15 | -0.4% | 2,800 |
| 2015/02/12 | 3,405 | 3,455 | 3,395 | 3,430 | -45 | -1.3% | 1,500 |
| 2015/02/10 | 3,445 | 3,475 | 3,445 | 3,475 | +30 | +0.9% | 400 |
| 2015/02/09 | 3,500 | 3,500 | 3,445 | 3,445 | -55 | -1.6% | 200 |
| 2015/02/06 | 3,450 | 3,500 | 3,450 | 3,500 | +50 | +1.4% | 700 |
| 2015/02/05 | 3,450 | 3,450 | 3,400 | 3,450 | ±0 | ±0% | 400 |
| 2015/02/04 | 3,460 | 3,460 | 3,450 | 3,450 | -10 | -0.3% | 200 |
| 2015/02/03 | 3,400 | 3,460 | 3,400 | 3,460 | ±0 | ±0% | 800 |
| 2015/02/02 | 3,450 | 3,460 | 3,405 | 3,460 | +10 | +0.3% | 800 |
| 2015/01/30 | 3,450 | 3,450 | 3,420 | 3,450 | +25 | +0.7% | 400 |
| 2015/01/29 | 3,490 | 3,490 | 3,425 | 3,425 | -65 | -1.9% | 400 |
| 2015/01/28 | 3,490 | 3,490 | 3,490 | 3,490 | ±0 | ±0% | 300 |
| 2015/01/27 | 3,490 | 3,490 | 3,490 | 3,490 | +10 | +0.3% | 400 |
| 2015/01/26 | 3,480 | 3,480 | 3,455 | 3,480 | -10 | -0.3% | 2,100 |
| 2015/01/23 | 3,495 | 3,495 | 3,490 | 3,490 | -50 | -1.4% | 300 |
| 2015/01/22 | 3,530 | 3,540 | 3,530 | 3,540 | +20 | +0.6% | 1,000 |
| 2015/01/21 | 3,545 | 3,545 | 3,510 | 3,520 | +20 | +0.6% | 9,000 |
| 2015/01/20 | 3,480 | 3,500 | 3,440 | 3,500 | +70 | +2% | 2,600 |
| 2015/01/19 | 3,425 | 3,430 | 3,425 | 3,430 | -20 | -0.6% | 200 |
| 2015/01/16 | 3,450 | 3,500 | 3,430 | 3,450 | +40 | +1.2% | 4,300 |
| 2015/01/15 | 3,365 | 3,475 | 3,360 | 3,410 | +10 | +0.3% | 1,500 |
| 2015/01/14 | 3,440 | 3,445 | 3,400 | 3,400 | -100 | -2.9% | 400 |
| 2015/01/13 | 3,500 | 3,500 | 3,470 | 3,500 | +65 | +1.9% | 500 |
| 2015/01/09 | 3,430 | 3,435 | 3,430 | 3,435 | -45 | -1.3% | 200 |
| 2015/01/08 | 3,450 | 3,480 | 3,440 | 3,480 | ±0 | ±0% | 700 |
2551～
2600
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
