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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,891 | 1,900 | 1,890 | 1,892 | +1 | +0.1% | 7,400 |
| 2025/05/21 | 1,886 | 1,898 | 1,885 | 1,891 | +7 | +0.4% | 14,000 |
| 2025/05/20 | 1,875 | 1,885 | 1,873 | 1,884 | +11 | +0.6% | 14,600 |
| 2025/05/19 | 1,873 | 1,882 | 1,870 | 1,873 | +6 | +0.3% | 15,700 |
| 2025/05/16 | 1,871 | 1,875 | 1,865 | 1,867 | -7 | -0.4% | 5,800 |
| 2025/05/15 | 1,872 | 1,875 | 1,856 | 1,874 | ±0 | ±0% | 8,700 |
| 2025/05/14 | 1,870 | 1,874 | 1,859 | 1,874 | +3 | +0.2% | 16,000 |
| 2025/05/13 | 1,874 | 1,880 | 1,860 | 1,871 | ±0 | ±0% | 21,500 |
| 2025/05/12 | 1,850 | 1,872 | 1,849 | 1,871 | +39 | +2.1% | 28,700 |
| 2025/05/09 | 1,835 | 1,846 | 1,828 | 1,832 | -3 | -0.2% | 33,000 |
| 2025/05/08 | 1,826 | 1,838 | 1,819 | 1,835 | +9 | +0.5% | 29,100 |
| 2025/05/07 | 1,819 | 1,830 | 1,813 | 1,826 | +10 | +0.6% | 13,800 |
| 2025/05/02 | 1,819 | 1,826 | 1,814 | 1,816 | -3 | -0.2% | 6,700 |
| 2025/05/01 | 1,825 | 1,826 | 1,810 | 1,819 | -5 | -0.3% | 9,500 |
| 2025/04/30 | 1,816 | 1,824 | 1,810 | 1,824 | +8 | +0.4% | 13,400 |
| 2025/04/28 | 1,810 | 1,820 | 1,801 | 1,816 | +8 | +0.4% | 13,400 |
| 2025/04/25 | 1,811 | 1,830 | 1,807 | 1,808 | -2 | -0.1% | 11,400 |
| 2025/04/24 | 1,805 | 1,810 | 1,801 | 1,810 | +5 | +0.3% | 8,600 |
| 2025/04/23 | 1,805 | 1,805 | 1,781 | 1,805 | +11 | +0.6% | 11,200 |
| 2025/04/22 | 1,800 | 1,800 | 1,780 | 1,794 | -4 | -0.2% | 7,400 |
| 2025/04/21 | 1,798 | 1,805 | 1,795 | 1,798 | ±0 | ±0% | 4,200 |
| 2025/04/18 | 1,798 | 1,808 | 1,789 | 1,798 | ±0 | ±0% | 6,800 |
| 2025/04/17 | 1,803 | 1,803 | 1,784 | 1,798 | +9 | +0.5% | 1,400 |
| 2025/04/16 | 1,800 | 1,800 | 1,780 | 1,789 | ±0 | ±0% | 7,300 |
| 2025/04/15 | 1,812 | 1,812 | 1,788 | 1,789 | -6 | -0.3% | 6,100 |
| 2025/04/14 | 1,829 | 1,829 | 1,795 | 1,795 | -8 | -0.4% | 7,700 |
| 2025/04/11 | 1,760 | 1,803 | 1,749 | 1,803 | +36 | +2% | 7,500 |
| 2025/04/10 | 1,873 | 1,873 | 1,755 | 1,767 | +76 | +4.5% | 31,800 |
| 2025/04/09 | 1,720 | 1,722 | 1,680 | 1,691 | -33 | -1.9% | 8,600 |
| 2025/04/08 | 1,661 | 1,758 | 1,661 | 1,724 | +66 | +4% | 20,100 |
| 2025/04/07 | 1,699 | 1,726 | 1,658 | 1,658 | -84 | -4.8% | 25,700 |
| 2025/04/04 | 1,770 | 1,789 | 1,741 | 1,742 | -47 | -2.6% | 22,900 |
| 2025/04/03 | 1,795 | 1,800 | 1,780 | 1,789 | -22 | -1.2% | 18,400 |
| 2025/04/02 | 1,828 | 1,828 | 1,811 | 1,811 | ±0 | ±0% | 5,800 |
| 2025/04/01 | 1,833 | 1,839 | 1,810 | 1,811 | -9 | -0.5% | 15,900 |
| 2025/03/31 | 1,837 | 1,839 | 1,795 | 1,820 | -19 | -1% | 36,400 |
| 2025/03/28 | 1,821 | 1,840 | 1,762 | 1,839 | +23 | +1.3% | 56,200 |
| 2025/03/27 | 1,825 | 1,825 | 1,814 | 1,816 | -9 | -0.5% | 11,600 |
| 2025/03/26 | 1,819 | 1,830 | 1,814 | 1,825 | +11 | +0.6% | 17,500 |
| 2025/03/25 | 1,800 | 1,814 | 1,785 | 1,814 | +18 | +1% | 10,600 |
| 2025/03/24 | 1,777 | 1,799 | 1,775 | 1,796 | +16 | +0.9% | 26,900 |
| 2025/03/21 | 1,766 | 1,788 | 1,766 | 1,780 | +13 | +0.7% | 10,000 |
| 2025/03/19 | 1,766 | 1,769 | 1,766 | 1,767 | -2 | -0.1% | 7,400 |
| 2025/03/18 | 1,770 | 1,771 | 1,765 | 1,769 | +2 | +0.1% | 10,000 |
| 2025/03/17 | 1,769 | 1,770 | 1,767 | 1,767 | +1 | +0.1% | 5,200 |
| 2025/03/14 | 1,765 | 1,770 | 1,764 | 1,766 | +1 | +0.1% | 4,600 |
| 2025/03/13 | 1,770 | 1,771 | 1,761 | 1,765 | +4 | +0.2% | 4,300 |
| 2025/03/12 | 1,760 | 1,769 | 1,760 | 1,761 | -9 | -0.5% | 3,100 |
| 2025/03/11 | 1,770 | 1,777 | 1,749 | 1,770 | ±0 | ±0% | 16,600 |
| 2025/03/10 | 1,762 | 1,770 | 1,762 | 1,770 | ±0 | ±0% | 5,800 |
1～
50
件表示中 / 3704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 | 189,200円 | +4.3% | -10.7% | 5.29% | 110.45倍 | 1.23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 |
| ヨシタケ | 73,000円 | +7.0% | +9.7% | 3.84% | 7.83倍 | 0.55倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| 丸山製 | 199,600円 | +2.5% | +8.2% | 3.76% | 11.45倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| パンチ | 36,300円 | -2.3% | -29.9% | 4.99% | 55.50倍 | 0.45倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ナガオカ | 132,400円 | -5.3% | -15.2% | 2.64% | 9.24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 |
市場注目の銘柄
チャート関連のコラム
