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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 248,100 | 248,100 | 238,000 | 242,000 | - | - | 12 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 256,000 | 256,000 | 247,000 | 253,000 | -2,000 | -0.8% | 13 |
| 2011/07/13 | 257,000 | 257,000 | 249,500 | 255,000 | -3,000 | -1.2% | 18 |
| 2011/07/12 | 265,000 | 265,000 | 258,000 | 258,000 | -12,000 | -4.4% | 8 |
| 2011/07/11 | 256,900 | 270,000 | 256,900 | 270,000 | +15,500 | +6.1% | 31 |
| 2011/07/08 | 251,100 | 254,500 | 251,100 | 254,500 | +2,500 | +1% | 8 |
| 2011/07/07 | 255,000 | 255,000 | 252,000 | 252,000 | ±0 | ±0% | 9 |
| 2011/07/06 | 248,000 | 252,000 | 248,000 | 252,000 | +2,000 | +0.8% | 14 |
| 2011/07/05 | 244,100 | 253,000 | 244,100 | 250,000 | +6,000 | +2.5% | 12 |
| 2011/07/04 | 242,000 | 254,000 | 242,000 | 244,000 | +1,000 | +0.4% | 63 |
| 2011/07/01 | 244,000 | 244,000 | 243,000 | 243,000 | ±0 | ±0% | 13 |
| 2011/06/30 | 245,000 | 247,000 | 243,000 | 243,000 | +1,900 | +0.8% | 13 |
| 2011/06/29 | 240,200 | 243,000 | 240,200 | 241,100 | -8,200 | -3.3% | 4 |
| 2011/06/28 | 235,500 | 249,300 | 235,500 | 249,300 | -2,700 | -1.1% | 8 |
| 2011/06/27 | 250,200 | 253,000 | 250,200 | 252,000 | +1,000 | +0.4% | 6 |
| 2011/06/24 | 250,200 | 251,000 | 250,200 | 251,000 | +800 | +0.3% | 15 |
| 2011/06/23 | 250,300 | 250,300 | 250,000 | 250,200 | -100 | ±0% | 18 |
| 2011/06/22 | 250,300 | 250,300 | 250,100 | 250,300 | +100 | ±0% | 26 |
| 2011/06/21 | 251,000 | 251,000 | 250,200 | 250,200 | +200 | +0.1% | 4 |
| 2011/06/20 | 253,000 | 253,000 | 250,000 | 250,000 | -3,000 | -1.2% | 4 |
| 2011/06/17 | 255,000 | 255,000 | 253,000 | 253,000 | ±0 | ±0% | 3 |
| 2011/06/16 | 254,000 | 254,000 | 253,000 | 253,000 | ±0 | ±0% | 2 |
| 2011/06/15 | 252,000 | 253,000 | 252,000 | 253,000 | +1,000 | +0.4% | 3 |
| 2011/06/14 | 252,000 | 252,000 | 252,000 | 252,000 | +2,000 | +0.8% | 11 |
| 2011/06/13 | 250,000 | 250,000 | 250,000 | 250,000 | ±0 | ±0% | 11 |
| 2011/06/10 | 250,000 | 250,000 | 250,000 | 250,000 | +7,000 | +2.9% | 5 |
| 2011/06/09 | 243,000 | 243,000 | 243,000 | 243,000 | +1,000 | +0.4% | 1 |
| 2011/06/08 | 245,000 | 245,000 | 242,000 | 242,000 | -2,500 | -1% | 3 |
| 2011/06/07 | 244,500 | 244,500 | 244,500 | 244,500 | -5,300 | -2.1% | 1 |
| 2011/06/06 | 249,800 | 249,800 | 249,800 | 249,800 | -200 | -0.1% | 2 |
| 2011/06/03 | 250,000 | 251,500 | 250,000 | 250,000 | +2,000 | +0.8% | 3 |
| 2011/06/02 | 248,000 | 248,000 | 248,000 | 248,000 | -1,000 | -0.4% | 1 |
| 2011/06/01 | 248,000 | 249,000 | 248,000 | 249,000 | ±0 | ±0% | 2 |
| 2011/05/31 | 249,000 | 249,000 | 249,000 | 249,000 | +3,800 | +1.5% | 5 |
| 2011/05/30 | 245,000 | 246,000 | 245,000 | 245,200 | +2,200 | +0.9% | 4 |
| 2011/05/27 | 243,000 | 243,000 | 243,000 | 243,000 | ±0 | ±0% | 1 |
| 2011/05/26 | 238,000 | 243,000 | 238,000 | 243,000 | +7,000 | +3% | 2 |
| 2011/05/25 | 236,100 | 236,100 | 236,000 | 236,000 | - | - | 2 |
| 2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/23 | 242,000 | 242,000 | 236,000 | 236,000 | - | - | 6 |
| 2011/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/19 | 250,000 | 252,000 | 250,000 | 251,000 | - | - | 7 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 242,000 | 249,900 | 242,000 | 249,900 | +6,800 | +2.8% | 3 |
| 2011/05/16 | 243,100 | 243,100 | 243,000 | 243,100 | -900 | -0.4% | 3 |
| 2011/05/13 | 250,000 | 250,000 | 244,000 | 244,000 | -10,000 | -3.9% | 6 |
| 2011/05/12 | 254,800 | 254,800 | 254,000 | 254,000 | ±0 | ±0% | 2 |
| 2011/05/11 | 248,500 | 254,000 | 248,500 | 254,000 | +7,000 | +2.8% | 14 |
| 2011/05/10 | 242,000 | 247,000 | 242,000 | 247,000 | +6,000 | +2.5% | 10 |
3451～
3500
件表示中 / 3768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 | 177,800円 | +6.9% | +168.9% | 5.62% | 40.57倍 | 1.19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 |
| ナガオカ | 140,000円 | +12.2% | +12.7% | 2.50% | 8.88倍 | 1.31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 |
| ジェイイーティ | 73,000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 | 204,000円 | +5.4% | +19.4% | 3.14% | 6.44倍 | 0.65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 | 140,000円 | +12.0% | +0.4% | 5.00% | 15.16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 |
市場注目の銘柄
チャート関連のコラム
