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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/09 | 279,000 | 279,000 | 279,000 | 279,000 | +5,900 | +2.2% | 1 |
| 2010/07/08 | 273,100 | 273,100 | 273,100 | 273,100 | - | - | 2 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 286,900 | 286,900 | 286,900 | 286,900 | +13,800 | +5.1% | 2 |
| 2010/07/02 | 273,100 | 273,100 | 273,100 | 273,100 | - | - | 1 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 280,000 | 292,000 | 268,000 | 288,000 | -2,000 | -0.7% | 10 |
| 2010/06/29 | 285,000 | 290,000 | 285,000 | 290,000 | ±0 | ±0% | 2 |
| 2010/06/28 | 278,000 | 290,000 | 278,000 | 290,000 | - | - | 3 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 300,000 | 304,500 | 294,000 | 294,000 | -11,000 | -3.6% | 9 |
| 2010/06/23 | 305,000 | 305,000 | 305,000 | 305,000 | +11,000 | +3.7% | 3 |
| 2010/06/22 | 294,000 | 294,000 | 294,000 | 294,000 | -5,000 | -1.7% | 4 |
| 2010/06/21 | 299,000 | 299,000 | 299,000 | 299,000 | - | - | 3 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 306,000 | 307,000 | 306,000 | 307,000 | +15,000 | +5.1% | 3 |
| 2010/06/15 | 292,000 | 292,000 | 292,000 | 292,000 | ±0 | ±0% | 1 |
| 2010/06/14 | 292,000 | 292,000 | 292,000 | 292,000 | - | - | 1 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 290,000 | 299,000 | 290,000 | 297,000 | -2,000 | -0.7% | 21 |
| 2010/06/08 | 295,000 | 299,000 | 294,000 | 299,000 | - | - | 4 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 305,500 | 305,500 | 305,500 | 305,500 | +500 | +0.2% | 1 |
| 2010/06/03 | 300,000 | 314,000 | 300,000 | 305,000 | +2,000 | +0.7% | 5 |
| 2010/06/02 | 303,000 | 303,000 | 303,000 | 303,000 | +10,000 | +3.4% | 1 |
| 2010/06/01 | 326,000 | 326,000 | 290,000 | 293,000 | -15,000 | -4.9% | 7 |
| 2010/05/31 | 308,500 | 330,000 | 304,000 | 308,000 | +10,500 | +3.5% | 9 |
| 2010/05/28 | 297,500 | 297,500 | 297,500 | 297,500 | ±0 | ±0% | 3 |
| 2010/05/27 | 313,000 | 313,000 | 287,500 | 297,500 | -16,500 | -5.3% | 9 |
3651～
3700
件表示中 / 3736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 | 171,800円 | +4.3% | -10.7% | 5.82% | 100.30倍 | 1.12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 | 28,400円 | +8.0% | -25.4% | 1.76% | 13.47倍 | 0.93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 | 202,500円 | +5.4% | +19.4% | 3.16% | 6.39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 |
| タカトリ | 162,200円 | -37.8% | -49.2% | 2.47% | 8.86倍 | 0.88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 | 134,100円 | +12.0% | +0.4% | 5.22% | 14.50倍 | 0.71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
