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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 276,000 | 280,000 | 276,000 | 280,000 | - | - | 6 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 274,900 | 275,000 | 274,900 | 275,000 | +1,000 | +0.4% | 4 |
| 2011/02/01 | 270,400 | 274,000 | 269,000 | 274,000 | +3,900 | +1.4% | 6 |
| 2011/01/31 | 269,900 | 270,200 | 269,900 | 270,100 | +300 | +0.1% | 5 |
| 2011/01/28 | 270,000 | 270,000 | 269,800 | 269,800 | -5,200 | -1.9% | 14 |
| 2011/01/27 | 275,000 | 275,000 | 275,000 | 275,000 | -500 | -0.2% | 4 |
| 2011/01/26 | 275,500 | 275,500 | 275,500 | 275,500 | +500 | +0.2% | 1 |
| 2011/01/25 | 278,800 | 278,800 | 275,000 | 275,000 | - | - | 4 |
| 2011/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/21 | 280,000 | 280,000 | 272,000 | 272,000 | -15,000 | -5.2% | 5 |
| 2011/01/20 | 289,000 | 289,000 | 287,000 | 287,000 | -3,000 | -1% | 10 |
| 2011/01/19 | 287,000 | 290,000 | 287,000 | 290,000 | +3,000 | +1% | 7 |
| 2011/01/18 | 281,500 | 287,000 | 281,500 | 287,000 | ±0 | ±0% | 7 |
| 2011/01/17 | 286,900 | 287,000 | 271,600 | 287,000 | +9,000 | +3.2% | 24 |
| 2011/01/14 | 280,000 | 280,000 | 275,000 | 278,000 | -2,000 | -0.7% | 9 |
| 2011/01/13 | 275,000 | 280,000 | 275,000 | 280,000 | +10,000 | +3.7% | 2 |
| 2011/01/12 | 270,000 | 270,000 | 270,000 | 270,000 | ±0 | ±0% | 1 |
| 2011/01/11 | 270,000 | 270,000 | 267,100 | 270,000 | ±0 | ±0% | 10 |
| 2011/01/07 | 270,000 | 270,000 | 266,000 | 270,000 | ±0 | ±0% | 9 |
| 2011/01/06 | 270,000 | 270,000 | 269,900 | 270,000 | -5,800 | -2.1% | 7 |
| 2011/01/05 | 265,800 | 275,800 | 265,800 | 275,800 | +800 | +0.3% | 13 |
| 2011/01/04 | 274,900 | 280,000 | 274,900 | 275,000 | -10,000 | -3.5% | 5 |
| 2010/12/30 | 285,000 | 285,000 | 285,000 | 285,000 | +10,000 | +3.6% | 1 |
| 2010/12/29 | 268,900 | 275,000 | 268,900 | 275,000 | -8,900 | -3.1% | 2 |
| 2010/12/28 | 284,000 | 284,000 | 283,000 | 283,900 | +13,900 | +5.1% | 4 |
| 2010/12/27 | 270,000 | 270,000 | 270,000 | 270,000 | - | - | 2 |
| 2010/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/22 | 270,000 | 270,000 | 270,000 | 270,000 | +7,000 | +2.7% | 1 |
| 2010/12/21 | 268,000 | 268,000 | 263,000 | 263,000 | -5,000 | -1.9% | 3 |
| 2010/12/20 | 265,000 | 268,000 | 265,000 | 268,000 | +7,000 | +2.7% | 3 |
| 2010/12/17 | 261,700 | 261,700 | 261,000 | 261,000 | -5,700 | -2.1% | 2 |
| 2010/12/16 | 261,000 | 266,700 | 261,000 | 266,700 | +6,700 | +2.6% | 4 |
| 2010/12/15 | 261,000 | 261,500 | 260,000 | 260,000 | ±0 | ±0% | 9 |
| 2010/12/14 | 265,000 | 265,000 | 260,000 | 260,000 | -4,000 | -1.5% | 5 |
| 2010/12/13 | 265,000 | 265,000 | 264,000 | 264,000 | -1,000 | -0.4% | 6 |
| 2010/12/10 | 265,000 | 265,000 | 265,000 | 265,000 | ±0 | ±0% | 1 |
| 2010/12/09 | 263,000 | 265,000 | 263,000 | 265,000 | - | - | 6 |
| 2010/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/07 | 260,000 | 260,100 | 260,000 | 260,100 | -900 | -0.3% | 2 |
| 2010/12/06 | 261,000 | 261,000 | 261,000 | 261,000 | -4,000 | -1.5% | 3 |
| 2010/12/03 | 265,000 | 265,000 | 265,000 | 265,000 | ±0 | ±0% | 1 |
| 2010/12/02 | 265,000 | 265,000 | 265,000 | 265,000 | - | - | 8 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 264,000 | 264,000 | 264,000 | 264,000 | +8,700 | +3.4% | 2 |
| 2010/11/29 | 260,000 | 265,000 | 255,300 | 255,300 | +300 | +0.1% | 4 |
| 2010/11/26 | 255,000 | 255,000 | 255,000 | 255,000 | -5,000 | -1.9% | 2 |
| 2010/11/25 | 260,000 | 260,000 | 260,000 | 260,000 | +14,000 | +5.7% | 3 |
| 2010/11/24 | 246,000 | 246,000 | 246,000 | 246,000 | -5,000 | -2% | 1 |
| 2010/11/22 | 251,000 | 251,000 | 251,000 | 251,000 | - | - | 2 |
3251～
3300
件表示中 / 3458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 | 203,900円 | -8.8% | -36.7% | 4.90% | 81.85倍 | 1.27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 |
| 小田原 | 178,400円 | +12.2% | -18.7% | 2.80% | 8.55倍 | 0.65倍 |
|
モーター用自動巻線機で国内首位、世界２位。自動車用、家電用が主。ローヤル電機を子会社化 |
| ミクロン精密 | 140,900円 | +4.2% | -30.3% | 0.53% | 13.63倍 | 0.55倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| ナガオカ | 152,100円 | +22.7% | +22.0% | 1.97% | 9.16倍 | 1.68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 |
| 油研工 | 237,900円 | +13.5% | -12.7% | 4.41% | 11.27倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
