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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 272,100 | 277,100 | 272,100 | 277,100 | - | - | 2 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 284,000 | 284,000 | 284,000 | 284,000 | +7,000 | +2.5% | 1 |
| 2010/09/10 | 277,000 | 277,000 | 277,000 | 277,000 | +500 | +0.2% | 2 |
| 2010/09/09 | 276,000 | 277,000 | 276,000 | 276,500 | - | - | 62 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 266,400 | 271,000 | 266,400 | 271,000 | +1,000 | +0.4% | 3 |
| 2010/09/06 | 266,400 | 271,200 | 266,200 | 270,000 | ±0 | ±0% | 4 |
| 2010/09/03 | 270,500 | 275,500 | 270,000 | 270,000 | -5,400 | -2% | 6 |
| 2010/09/02 | 270,300 | 275,400 | 270,300 | 275,400 | +3,400 | +1.3% | 3 |
| 2010/09/01 | 272,000 | 272,000 | 272,000 | 272,000 | -10,000 | -3.5% | 2 |
| 2010/08/31 | 282,000 | 282,000 | 282,000 | 282,000 | - | - | 2 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/24 | 273,600 | 273,600 | 273,600 | 273,600 | -1,400 | -0.5% | 1 |
| 2010/08/23 | 275,000 | 280,000 | 275,000 | 275,000 | - | - | 3 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 273,500 | 273,500 | 273,500 | 273,500 | - | - | 2 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 273,500 | 273,500 | 273,500 | 273,500 | -5,000 | -1.8% | 1 |
| 2010/08/12 | 278,500 | 278,500 | 278,500 | 278,500 | +5,000 | +1.8% | 2 |
| 2010/08/11 | 283,000 | 283,000 | 273,500 | 273,500 | -14,500 | -5% | 5 |
| 2010/08/10 | 288,000 | 288,000 | 286,000 | 288,000 | - | - | 7 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 285,000 | 285,000 | 285,000 | 285,000 | -10,000 | -3.4% | 1 |
| 2010/08/04 | 295,000 | 295,000 | 295,000 | 295,000 | - | - | 1 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 295,000 | 296,000 | 295,000 | 296,000 | +16,000 | +5.7% | 15 |
| 2010/07/30 | 279,000 | 280,000 | 276,000 | 280,000 | +4,000 | +1.4% | 4 |
| 2010/07/29 | 272,000 | 276,000 | 272,000 | 276,000 | +4,000 | +1.5% | 2 |
| 2010/07/28 | 272,000 | 272,000 | 272,000 | 272,000 | +5,000 | +1.9% | 1 |
| 2010/07/27 | 267,000 | 267,000 | 267,000 | 267,000 | - | - | 9 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 265,000 | 265,000 | 265,000 | 265,000 | ±0 | ±0% | 1 |
| 2010/07/22 | 270,100 | 270,100 | 265,000 | 265,000 | - | - | 6 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 275,000 | 276,000 | 271,000 | 276,000 | +2,500 | +0.9% | 8 |
| 2010/07/15 | 273,500 | 273,500 | 273,500 | 273,500 | -6,500 | -2.3% | 2 |
| 2010/07/14 | 276,100 | 280,000 | 270,500 | 280,000 | -6,000 | -2.1% | 21 |
| 2010/07/13 | 273,500 | 286,000 | 273,500 | 286,000 | +9,000 | +3.2% | 4 |
| 2010/07/12 | 277,500 | 277,500 | 277,000 | 277,000 | -2,000 | -0.7% | 5 |
3651～
3700
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 | 177,300円 | +6.9% | +168.9% | 5.64% | 40.46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 | 140,500円 | +12.2% | +12.7% | 2.49% | 8.91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 | 73,100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 | 203,000円 | +5.4% | +19.4% | 3.15% | 6.41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 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.10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
