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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,761 | 1,770 | 1,761 | 1,770 | +10 | +0.6% | 9,200 |
| 2025/03/06 | 1,755 | 1,766 | 1,755 | 1,760 | +5 | +0.3% | 10,000 |
| 2025/03/05 | 1,750 | 1,759 | 1,750 | 1,755 | +6 | +0.3% | 3,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,744 | 1,749 | +4 | +0.2% | 2,100 |
| 2025/03/03 | 1,749 | 1,753 | 1,742 | 1,745 | -3 | -0.2% | 4,500 |
| 2025/02/28 | 1,751 | 1,754 | 1,748 | 1,748 | -9 | -0.5% | 4,500 |
| 2025/02/27 | 1,746 | 1,757 | 1,743 | 1,757 | +15 | +0.9% | 5,100 |
| 2025/02/26 | 1,755 | 1,763 | 1,741 | 1,742 | -4 | -0.2% | 6,500 |
| 2025/02/25 | 1,747 | 1,753 | 1,745 | 1,746 | -2 | -0.1% | 3,900 |
| 2025/02/21 | 1,763 | 1,763 | 1,748 | 1,748 | -12 | -0.7% | 5,700 |
| 2025/02/20 | 1,752 | 1,762 | 1,752 | 1,760 | -3 | -0.2% | 5,400 |
| 2025/02/19 | 1,758 | 1,763 | 1,750 | 1,763 | -1 | -0.1% | 3,000 |
| 2025/02/18 | 1,740 | 1,770 | 1,740 | 1,764 | +15 | +0.9% | 12,800 |
| 2025/02/17 | 1,739 | 1,749 | 1,739 | 1,749 | +11 | +0.6% | 4,100 |
| 2025/02/14 | 1,740 | 1,746 | 1,738 | 1,738 | -3 | -0.2% | 3,600 |
| 2025/02/13 | 1,736 | 1,748 | 1,734 | 1,741 | +12 | +0.7% | 4,000 |
| 2025/02/12 | 1,732 | 1,741 | 1,729 | 1,729 | -14 | -0.8% | 7,900 |
| 2025/02/10 | 1,741 | 1,746 | 1,740 | 1,743 | -2 | -0.1% | 6,200 |
| 2025/02/07 | 1,736 | 1,749 | 1,735 | 1,745 | +11 | +0.6% | 5,000 |
| 2025/02/06 | 1,722 | 1,737 | 1,721 | 1,734 | +6 | +0.3% | 3,600 |
| 2025/02/05 | 1,730 | 1,736 | 1,721 | 1,728 | -1 | -0.1% | 5,700 |
| 2025/02/04 | 1,723 | 1,730 | 1,721 | 1,729 | +8 | +0.5% | 2,000 |
| 2025/02/03 | 1,722 | 1,733 | 1,721 | 1,721 | -3 | -0.2% | 7,800 |
| 2025/01/31 | 1,731 | 1,731 | 1,722 | 1,724 | -1 | -0.1% | 5,800 |
| 2025/01/30 | 1,726 | 1,727 | 1,720 | 1,725 | -1 | -0.1% | 19,200 |
| 2025/01/29 | 1,728 | 1,729 | 1,725 | 1,726 | -2 | -0.1% | 9,200 |
| 2025/01/28 | 1,729 | 1,729 | 1,726 | 1,728 | -1 | -0.1% | 4,700 |
| 2025/01/27 | 1,734 | 1,734 | 1,726 | 1,729 | +3 | +0.2% | 10,500 |
| 2025/01/24 | 1,733 | 1,733 | 1,723 | 1,726 | -3 | -0.2% | 7,100 |
| 2025/01/23 | 1,731 | 1,731 | 1,725 | 1,729 | +6 | +0.3% | 4,600 |
| 2025/01/22 | 1,726 | 1,726 | 1,723 | 1,723 | +1 | +0.1% | 2,800 |
1～
50
件表示中 / 3673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 | 174,200円 | +4.3% | -10.7% | 5.74% | 101.69倍 | 1.13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 |
| ジェイイーティ | 71,000円 | +5.3% | +4.2% | 0.99% | 25.19倍 | 0.75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 |
| 丸山製 | 184,900円 | +2.5% | +8.2% | 4.06% | 10.66倍 | 0.38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 |
| ヨシタケ | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51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 |
| 大同工 | 78,700円 | +1.4% | +118.5% | 3.18% | 5.32倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
