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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 3,060 | 3,130 | 3,060 | 3,100 | -85 | -2.7% | 900 |
| 2014/04/08 | 3,150 | 3,185 | 3,150 | 3,185 | -15 | -0.5% | 200 |
| 2014/04/07 | 3,180 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 500 |
| 2014/04/04 | 3,210 | 3,210 | 3,210 | 3,210 | ±0 | ±0% | 100 |
| 2014/04/03 | 3,200 | 3,210 | 3,195 | 3,210 | ±0 | ±0% | 300 |
| 2014/04/02 | 3,225 | 3,225 | 3,210 | 3,210 | -15 | -0.5% | 300 |
| 2014/04/01 | 3,205 | 3,225 | 3,205 | 3,225 | +20 | +0.6% | 200 |
| 2014/03/31 | 3,300 | 3,300 | 3,150 | 3,205 | +10 | +0.3% | 700 |
| 2014/03/28 | 3,195 | 3,195 | 3,195 | 3,195 | +65 | +2.1% | 100 |
| 2014/03/27 | 3,060 | 3,130 | 3,060 | 3,130 | -65 | -2% | 300 |
| 2014/03/26 | 3,100 | 3,195 | 3,100 | 3,195 | -5 | -0.2% | 1,100 |
| 2014/03/25 | 3,200 | 3,200 | 3,200 | 3,200 | +5 | +0.2% | 1,000 |
| 2014/03/24 | 3,105 | 3,195 | 3,105 | 3,195 | +10 | +0.3% | 300 |
| 2014/03/20 | 3,135 | 3,185 | 3,135 | 3,185 | -10 | -0.3% | 200 |
| 2014/03/19 | 3,125 | 3,195 | 3,125 | 3,195 | ±0 | ±0% | 400 |
| 2014/03/18 | 3,180 | 3,195 | 3,180 | 3,195 | - | - | 300 |
| 2014/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/14 | 3,100 | 3,100 | 3,100 | 3,100 | -45 | -1.4% | 400 |
| 2014/03/13 | 3,145 | 3,145 | 3,145 | 3,145 | -15 | -0.5% | 100 |
| 2014/03/12 | 3,160 | 3,195 | 3,160 | 3,160 | -80 | -2.5% | 300 |
| 2014/03/11 | 3,240 | 3,240 | 3,240 | 3,240 | +50 | +1.6% | 100 |
| 2014/03/10 | 3,185 | 3,190 | 3,185 | 3,190 | -45 | -1.4% | 500 |
| 2014/03/07 | 3,235 | 3,235 | 3,235 | 3,235 | +85 | +2.7% | 200 |
| 2014/03/06 | 3,150 | 3,150 | 3,150 | 3,150 | +10 | +0.3% | 200 |
| 2014/03/05 | 3,145 | 3,145 | 3,075 | 3,140 | +65 | +2.1% | 700 |
| 2014/03/04 | 3,145 | 3,145 | 3,075 | 3,075 | -25 | -0.8% | 600 |
| 2014/03/03 | 3,150 | 3,150 | 3,100 | 3,100 | -50 | -1.6% | 400 |
| 2014/02/28 | 3,150 | 3,150 | 3,150 | 3,150 | ±0 | ±0% | 300 |
| 2014/02/27 | 3,150 | 3,150 | 3,150 | 3,150 | +30 | +1% | 100 |
| 2014/02/26 | 3,155 | 3,190 | 3,060 | 3,120 | -80 | -2.5% | 2,100 |
| 2014/02/25 | 3,160 | 3,200 | 3,160 | 3,200 | +5 | +0.2% | 200 |
| 2014/02/24 | 3,155 | 3,195 | 3,140 | 3,195 | -55 | -1.7% | 1,100 |
| 2014/02/21 | 3,200 | 3,250 | 3,180 | 3,250 | -20 | -0.6% | 700 |
| 2014/02/20 | 3,165 | 3,270 | 3,165 | 3,270 | +80 | +2.5% | 700 |
| 2014/02/19 | 3,230 | 3,230 | 3,190 | 3,190 | -55 | -1.7% | 1,100 |
| 2014/02/18 | 3,185 | 3,245 | 3,175 | 3,245 | - | - | 2,300 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/13 | 3,305 | 3,325 | 3,305 | 3,325 | +25 | +0.8% | 300 |
| 2014/02/12 | 3,300 | 3,330 | 3,295 | 3,300 | +25 | +0.8% | 1,300 |
| 2014/02/10 | 3,230 | 3,290 | 3,230 | 3,275 | -65 | -1.9% | 1,400 |
| 2014/02/07 | 3,250 | 3,340 | 3,250 | 3,340 | +230 | +7.4% | 1,400 |
| 2014/02/06 | 3,080 | 3,175 | 3,080 | 3,110 | -5 | -0.2% | 600 |
| 2014/02/05 | 3,180 | 3,180 | 3,100 | 3,115 | -65 | -2% | 1,000 |
| 2014/02/04 | 3,160 | 3,200 | 3,130 | 3,180 | -120 | -3.6% | 2,000 |
| 2014/02/03 | 3,385 | 3,385 | 3,300 | 3,300 | -120 | -3.5% | 2,800 |
| 2014/01/31 | 3,420 | 3,420 | 3,420 | 3,420 | +50 | +1.5% | 300 |
| 2014/01/30 | 3,400 | 3,400 | 3,370 | 3,370 | -50 | -1.5% | 1,100 |
| 2014/01/29 | 3,390 | 3,420 | 3,370 | 3,420 | +55 | +1.6% | 1,100 |
| 2014/01/28 | 3,340 | 3,365 | 3,315 | 3,365 | +60 | +1.8% | 800 |
2751～
2800
件表示中 / 3738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 | 171,200円 | +4.3% | -10.7% | 5.84% | 99.94倍 | 1.11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 |
| サノヤスＨＤ | 28,100円 | +8.0% | -25.4% | 1.78% | 13.33倍 | 0.92倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 204,200円 | +5.4% | +19.4% | 3.13% | 6.45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 |
| タカトリ | 162,900円 | -37.8% | -49.2% | 2.46% | 8.89倍 | 0.89倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 134,500円 | +12.0% | +0.4% | 5.20% | 14.55倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
