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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2014/07/24 | 3,390 | 3,390 | 3,320 | 3,390 | +10 | +0.3% | 700 |
| 2014/07/23 | 3,390 | 3,390 | 3,310 | 3,380 | -10 | -0.3% | 700 |
| 2014/07/22 | 3,390 | 3,390 | 3,330 | 3,390 | -10 | -0.3% | 600 |
| 2014/07/18 | 3,400 | 3,400 | 3,400 | 3,400 | +70 | +2.1% | 400 |
| 2014/07/17 | 3,400 | 3,400 | 3,330 | 3,330 | -70 | -2.1% | 500 |
| 2014/07/16 | 3,400 | 3,400 | 3,400 | 3,400 | ±0 | ±0% | 400 |
| 2014/07/15 | 3,400 | 3,400 | 3,400 | 3,400 | +10 | +0.3% | 400 |
| 2014/07/14 | 3,390 | 3,390 | 3,390 | 3,390 | -10 | -0.3% | 400 |
| 2014/07/11 | 3,285 | 3,400 | 3,285 | 3,400 | ±0 | ±0% | 900 |
| 2014/07/10 | 3,395 | 3,400 | 3,350 | 3,400 | +5 | +0.1% | 700 |
| 2014/07/09 | 3,330 | 3,395 | 3,330 | 3,395 | -5 | -0.1% | 300 |
| 2014/07/08 | 3,365 | 3,400 | 3,295 | 3,400 | -35 | -1% | 500 |
| 2014/07/07 | 3,400 | 3,435 | 3,350 | 3,435 | +5 | +0.1% | 800 |
| 2014/07/04 | 3,400 | 3,430 | 3,400 | 3,430 | +40 | +1.2% | 1,300 |
| 2014/07/03 | 3,340 | 3,390 | 3,340 | 3,390 | ±0 | ±0% | 500 |
| 2014/07/02 | 3,350 | 3,390 | 3,335 | 3,390 | -20 | -0.6% | 1,000 |
| 2014/07/01 | 3,410 | 3,410 | 3,410 | 3,410 | -10 | -0.3% | 200 |
| 2014/06/30 | 3,355 | 3,420 | 3,355 | 3,420 | -5 | -0.1% | 500 |
| 2014/06/27 | 3,425 | 3,425 | 3,300 | 3,425 | -5 | -0.1% | 600 |
| 2014/06/26 | 3,300 | 3,430 | 3,230 | 3,430 | -5 | -0.1% | 700 |
| 2014/06/25 | 3,450 | 3,450 | 3,400 | 3,435 | ±0 | ±0% | 600 |
| 2014/06/24 | 3,440 | 3,440 | 3,335 | 3,435 | -5 | -0.1% | 1,100 |
| 2014/06/23 | 3,430 | 3,440 | 3,430 | 3,440 | +20 | +0.6% | 300 |
| 2014/06/20 | 3,410 | 3,425 | 3,410 | 3,420 | +10 | +0.3% | 1,100 |
| 2014/06/19 | 3,400 | 3,410 | 3,400 | 3,410 | +30 | +0.9% | 300 |
| 2014/06/18 | 3,310 | 3,380 | 3,305 | 3,380 | +80 | +2.4% | 2,000 |
| 2014/06/17 | 3,270 | 3,300 | 3,270 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/16 | 3,290 | 3,300 | 3,290 | 3,300 | ±0 | ±0% | 1,100 |
| 2014/06/13 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/12 | 3,240 | 3,300 | 3,240 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/11 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2014/06/10 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2014/06/09 | 3,300 | 3,300 | 3,265 | 3,300 | ±0 | ±0% | 1,000 |
| 2014/06/06 | 3,275 | 3,300 | 3,220 | 3,300 | +5 | +0.2% | 1,200 |
| 2014/06/05 | 3,280 | 3,295 | 3,280 | 3,295 | -5 | -0.2% | 300 |
| 2014/06/04 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 200 |
| 2014/06/03 | 3,285 | 3,300 | 3,285 | 3,300 | +15 | +0.5% | 500 |
| 2014/06/02 | 3,255 | 3,285 | 3,255 | 3,285 | +35 | +1.1% | 800 |
| 2014/05/30 | 3,240 | 3,250 | 3,240 | 3,250 | +10 | +0.3% | 400 |
| 2014/05/29 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2014/05/28 | 3,240 | 3,240 | 3,240 | 3,240 | +10 | +0.3% | 100 |
| 2014/05/27 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2014/05/26 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2014/05/23 | 3,230 | 3,230 | 3,230 | 3,230 | +10 | +0.3% | 100 |
| 2014/05/22 | 3,180 | 3,220 | 3,180 | 3,220 | +20 | +0.6% | 200 |
| 2014/05/21 | 3,200 | 3,200 | 3,160 | 3,200 | +5 | +0.2% | 500 |
| 2014/05/20 | 3,195 | 3,195 | 3,195 | 3,195 | - | - | 100 |
| 2014/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/16 | 3,165 | 3,165 | 3,165 | 3,165 | - | - | 300 |
2651～
2700
件表示中 / 3711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 | 194,500円 | +4.3% | -10.7% | 5.14% | 113.54倍 | 1.26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 | 89,800円 | - | - | - | - | 0.86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 |
| ナガオカ | 146,400円 | -5.3% | -15.2% | 2.39% | 10.21倍 | 1.45倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| パンチ | 36,700円 | -2.3% | -29.9% | 4.94% | 56.12倍 | 0.46倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ヨシタケ | 72,700円 | +7.0% | +9.7% | 3.85% | 7.80倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
