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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,010 | 2,070 | 2,010 | 2,039 | +35 | +1.7% | 34,200 |
| 2024/05/17 | 2,007 | 2,011 | 1,993 | 2,004 | -4 | -0.2% | 48,900 |
| 2024/05/16 | 2,025 | 2,025 | 2,000 | 2,008 | -28 | -1.4% | 46,000 |
| 2024/05/15 | 2,044 | 2,044 | 2,022 | 2,036 | -5 | -0.2% | 23,200 |
| 2024/05/14 | 2,089 | 2,090 | 2,021 | 2,041 | -35 | -1.7% | 47,600 |
| 2024/05/13 | 2,089 | 2,089 | 2,070 | 2,076 | -34 | -1.6% | 56,700 |
| 2024/05/10 | 2,110 | 2,121 | 2,100 | 2,110 | ±0 | ±0% | 14,500 |
| 2024/05/09 | 2,114 | 2,140 | 2,110 | 2,110 | -12 | -0.6% | 9,900 |
| 2024/05/08 | 2,099 | 2,138 | 2,095 | 2,122 | +25 | +1.2% | 12,900 |
| 2024/05/07 | 2,100 | 2,100 | 2,088 | 2,097 | +13 | +0.6% | 5,700 |
| 2024/05/02 | 2,081 | 2,100 | 2,081 | 2,084 | +3 | +0.1% | 8,900 |
| 2024/05/01 | 2,077 | 2,090 | 2,070 | 2,081 | -12 | -0.6% | 9,700 |
| 2024/04/30 | 2,070 | 2,099 | 2,070 | 2,093 | +14 | +0.7% | 34,800 |
| 2024/04/26 | 2,067 | 2,088 | 2,050 | 2,079 | +9 | +0.4% | 14,300 |
| 2024/04/25 | 2,069 | 2,082 | 2,060 | 2,070 | +1 | ±0% | 12,400 |
| 2024/04/24 | 2,069 | 2,070 | 2,059 | 2,069 | +8 | +0.4% | 10,900 |
| 2024/04/23 | 2,063 | 2,072 | 2,044 | 2,061 | -2 | -0.1% | 14,800 |
| 2024/04/22 | 2,080 | 2,080 | 2,042 | 2,063 | +29 | +1.4% | 11,800 |
| 2024/04/19 | 2,090 | 2,090 | 1,986 | 2,034 | -60 | -2.9% | 35,400 |
| 2024/04/18 | 2,112 | 2,112 | 2,085 | 2,094 | -2 | -0.1% | 12,500 |
| 2024/04/17 | 2,120 | 2,120 | 2,079 | 2,096 | +11 | +0.5% | 9,800 |
| 2024/04/16 | 2,127 | 2,127 | 2,073 | 2,085 | -38 | -1.8% | 21,100 |
| 2024/04/15 | 2,127 | 2,135 | 2,123 | 2,123 | -21 | -1% | 10,500 |
| 2024/04/12 | 2,134 | 2,161 | 2,128 | 2,144 | +10 | +0.5% | 22,000 |
| 2024/04/11 | 2,145 | 2,145 | 2,125 | 2,134 | -21 | -1% | 14,300 |
| 2024/04/10 | 2,156 | 2,170 | 2,146 | 2,155 | -4 | -0.2% | 14,300 |
| 2024/04/09 | 2,160 | 2,162 | 2,153 | 2,159 | +4 | +0.2% | 15,500 |
| 2024/04/08 | 2,167 | 2,167 | 2,150 | 2,155 | -5 | -0.2% | 7,600 |
| 2024/04/05 | 2,169 | 2,171 | 2,155 | 2,160 | -20 | -0.9% | 22,600 |
| 2024/04/04 | 2,197 | 2,197 | 2,171 | 2,180 | +10 | +0.5% | 14,300 |
| 2024/04/03 | 2,180 | 2,180 | 2,150 | 2,170 | -3 | -0.1% | 22,200 |
| 2024/04/02 | 2,190 | 2,200 | 2,150 | 2,173 | -8 | -0.4% | 31,900 |
| 2024/04/01 | 2,175 | 2,185 | 2,156 | 2,181 | +31 | +1.4% | 20,800 |
| 2024/03/29 | 2,109 | 2,150 | 2,107 | 2,150 | +57 | +2.7% | 28,500 |
| 2024/03/28 | 2,090 | 2,111 | 2,088 | 2,093 | +13 | +0.6% | 36,700 |
| 2024/03/27 | 2,090 | 2,090 | 2,048 | 2,080 | +32 | +1.6% | 25,000 |
| 2024/03/26 | 2,043 | 2,052 | 2,043 | 2,048 | +4 | +0.2% | 14,200 |
| 2024/03/25 | 2,033 | 2,046 | 2,027 | 2,044 | +26 | +1.3% | 18,000 |
| 2024/03/22 | 2,019 | 2,021 | 2,008 | 2,018 | +9 | +0.4% | 18,600 |
| 2024/03/21 | 2,011 | 2,011 | 2,002 | 2,009 | +9 | +0.5% | 17,400 |
| 2024/03/19 | 2,000 | 2,003 | 1,990 | 2,000 | ±0 | ±0% | 14,400 |
| 2024/03/18 | 1,991 | 2,001 | 1,990 | 2,000 | +1 | +0.1% | 16,300 |
| 2024/03/15 | 1,985 | 1,999 | 1,985 | 1,999 | +2 | +0.1% | 19,900 |
| 2024/03/14 | 1,994 | 1,997 | 1,984 | 1,997 | -2 | -0.1% | 22,700 |
| 2024/03/13 | 2,021 | 2,021 | 1,990 | 1,999 | -25 | -1.2% | 19,000 |
| 2024/03/12 | 2,006 | 2,032 | 2,001 | 2,024 | ±0 | ±0% | 6,800 |
| 2024/03/11 | 2,041 | 2,041 | 2,019 | 2,024 | -17 | -0.8% | 9,700 |
| 2024/03/08 | 2,040 | 2,041 | 2,031 | 2,041 | +1 | ±0% | 6,000 |
| 2024/03/07 | 2,054 | 2,054 | 2,031 | 2,040 | -7 | -0.3% | 5,600 |
| 2024/03/06 | 2,038 | 2,047 | 2,025 | 2,047 | +9 | +0.4% | 5,200 |
1～
50
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
