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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,776 | 1,777 | 1,770 | 1,770 | -3 | -0.2% | 6,000 |
| 2024/11/21 | 1,781 | 1,783 | 1,772 | 1,773 | -7 | -0.4% | 7,000 |
| 2024/11/20 | 1,777 | 1,783 | 1,775 | 1,780 | +3 | +0.2% | 5,200 |
| 2024/11/19 | 1,780 | 1,780 | 1,776 | 1,777 | +2 | +0.1% | 2,800 |
| 2024/11/18 | 1,775 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 3,300 |
| 2024/11/15 | 1,775 | 1,782 | 1,775 | 1,775 | ±0 | ±0% | 2,900 |
| 2024/11/14 | 1,775 | 1,780 | 1,775 | 1,775 | -2 | -0.1% | 4,900 |
| 2024/11/13 | 1,780 | 1,788 | 1,776 | 1,777 | -3 | -0.2% | 1,500 |
| 2024/11/12 | 1,783 | 1,790 | 1,780 | 1,780 | -14 | -0.8% | 3,200 |
| 2024/11/11 | 1,771 | 1,794 | 1,771 | 1,794 | +14 | +0.8% | 5,600 |
| 2024/11/08 | 1,791 | 1,798 | 1,776 | 1,780 | -12 | -0.7% | 12,600 |
| 2024/11/07 | 1,788 | 1,800 | 1,785 | 1,792 | -3 | -0.2% | 10,800 |
| 2024/11/06 | 1,797 | 1,798 | 1,788 | 1,795 | -2 | -0.1% | 5,900 |
| 2024/11/05 | 1,786 | 1,797 | 1,786 | 1,797 | +7 | +0.4% | 1,700 |
| 2024/11/01 | 1,786 | 1,790 | 1,783 | 1,790 | +5 | +0.3% | 1,400 |
| 2024/10/31 | 1,790 | 1,799 | 1,781 | 1,785 | -13 | -0.7% | 3,500 |
| 2024/10/30 | 1,785 | 1,800 | 1,785 | 1,798 | +13 | +0.7% | 7,000 |
| 2024/10/29 | 1,799 | 1,799 | 1,781 | 1,785 | +2 | +0.1% | 5,500 |
| 2024/10/28 | 1,781 | 1,800 | 1,777 | 1,783 | +2 | +0.1% | 19,400 |
| 2024/10/25 | 1,774 | 1,782 | 1,765 | 1,781 | -13 | -0.7% | 9,900 |
| 2024/10/24 | 1,792 | 1,794 | 1,773 | 1,794 | +2 | +0.1% | 8,600 |
| 2024/10/23 | 1,785 | 1,794 | 1,785 | 1,792 | +4 | +0.2% | 3,600 |
| 2024/10/22 | 1,794 | 1,794 | 1,785 | 1,788 | -6 | -0.3% | 4,200 |
| 2024/10/21 | 1,785 | 1,796 | 1,782 | 1,794 | +1 | +0.1% | 5,700 |
| 2024/10/18 | 1,791 | 1,800 | 1,785 | 1,793 | -2 | -0.1% | 7,800 |
| 2024/10/17 | 1,791 | 1,799 | 1,790 | 1,795 | +4 | +0.2% | 4,600 |
| 2024/10/16 | 1,790 | 1,802 | 1,790 | 1,791 | +1 | +0.1% | 7,000 |
| 2024/10/15 | 1,800 | 1,800 | 1,790 | 1,790 | -4 | -0.2% | 8,900 |
| 2024/10/11 | 1,790 | 1,798 | 1,789 | 1,794 | +7 | +0.4% | 6,500 |
| 2024/10/10 | 1,799 | 1,799 | 1,786 | 1,787 | -12 | -0.7% | 3,000 |
| 2024/10/09 | 1,799 | 1,803 | 1,785 | 1,799 | +14 | +0.8% | 10,900 |
| 2024/10/08 | 1,799 | 1,799 | 1,783 | 1,785 | -5 | -0.3% | 5,000 |
| 2024/10/07 | 1,824 | 1,824 | 1,781 | 1,790 | -9 | -0.5% | 10,600 |
| 2024/10/04 | 1,798 | 1,801 | 1,789 | 1,799 | +1 | +0.1% | 9,900 |
| 2024/10/03 | 1,799 | 1,799 | 1,786 | 1,798 | -1 | -0.1% | 5,300 |
| 2024/10/02 | 1,789 | 1,799 | 1,785 | 1,799 | +10 | +0.6% | 5,500 |
| 2024/10/01 | 1,819 | 1,819 | 1,779 | 1,789 | -18 | -1% | 9,300 |
| 2024/09/30 | 1,775 | 1,809 | 1,775 | 1,807 | -16 | -0.9% | 12,700 |
| 2024/09/27 | 1,800 | 1,826 | 1,799 | 1,823 | +25 | +1.4% | 17,700 |
| 2024/09/26 | 1,800 | 1,800 | 1,780 | 1,798 | ±0 | ±0% | 10,600 |
| 2024/09/25 | 1,784 | 1,804 | 1,761 | 1,798 | +23 | +1.3% | 26,000 |
| 2024/09/24 | 1,770 | 1,780 | 1,752 | 1,775 | +5 | +0.3% | 10,000 |
| 2024/09/20 | 1,759 | 1,775 | 1,758 | 1,770 | +15 | +0.9% | 21,800 |
| 2024/09/19 | 1,738 | 1,760 | 1,704 | 1,755 | +22 | +1.3% | 25,900 |
| 2024/09/18 | 1,731 | 1,749 | 1,731 | 1,733 | +3 | +0.2% | 6,700 |
| 2024/09/17 | 1,731 | 1,740 | 1,724 | 1,730 | -10 | -0.6% | 3,300 |
| 2024/09/13 | 1,724 | 1,744 | 1,722 | 1,740 | +1 | +0.1% | 6,700 |
| 2024/09/12 | 1,748 | 1,748 | 1,719 | 1,739 | +20 | +1.2% | 7,300 |
| 2024/09/11 | 1,758 | 1,758 | 1,719 | 1,719 | -32 | -1.8% | 9,600 |
| 2024/09/10 | 1,755 | 1,758 | 1,750 | 1,751 | -4 | -0.2% | 5,300 |
1～
50
件表示中 / 3586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 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74倍 | 1.09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 |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 石川製 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34倍 | 1.85倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 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 |
| 昭和真空 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76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
