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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,680 | 1,700 | 1,655 | 1,662 | -26 | -1.5% | 2,800 |
| 2022/11/09 | 1,646 | 1,688 | 1,646 | 1,688 | +2 | +0.1% | 11,700 |
| 2022/11/08 | 1,670 | 1,698 | 1,670 | 1,686 | -2 | -0.1% | 5,300 |
| 2022/11/07 | 1,703 | 1,703 | 1,682 | 1,688 | -23 | -1.3% | 5,600 |
| 2022/11/04 | 1,720 | 1,735 | 1,683 | 1,711 | +1 | +0.1% | 4,800 |
| 2022/11/02 | 1,700 | 1,716 | 1,693 | 1,710 | -7 | -0.4% | 3,900 |
| 2022/11/01 | 1,733 | 1,733 | 1,700 | 1,717 | +2 | +0.1% | 1,400 |
| 2022/10/31 | 1,796 | 1,796 | 1,707 | 1,715 | +20 | +1.2% | 14,700 |
| 2022/10/28 | 1,692 | 1,695 | 1,669 | 1,695 | -5 | -0.3% | 2,400 |
| 2022/10/27 | 1,715 | 1,730 | 1,699 | 1,700 | -33 | -1.9% | 3,700 |
| 2022/10/26 | 1,745 | 1,745 | 1,700 | 1,733 | -2 | -0.1% | 8,200 |
| 2022/10/25 | 1,728 | 1,740 | 1,723 | 1,735 | +19 | +1.1% | 10,400 |
| 2022/10/24 | 1,697 | 1,723 | 1,697 | 1,716 | +19 | +1.1% | 7,100 |
| 2022/10/21 | 1,698 | 1,698 | 1,682 | 1,697 | +4 | +0.2% | 4,400 |
| 2022/10/20 | 1,677 | 1,693 | 1,665 | 1,693 | +19 | +1.1% | 7,600 |
| 2022/10/19 | 1,675 | 1,676 | 1,661 | 1,674 | +11 | +0.7% | 4,700 |
| 2022/10/18 | 1,658 | 1,688 | 1,655 | 1,663 | +5 | +0.3% | 4,900 |
| 2022/10/17 | 1,649 | 1,698 | 1,648 | 1,658 | +17 | +1% | 10,200 |
| 2022/10/14 | 1,648 | 1,649 | 1,640 | 1,641 | +6 | +0.4% | 4,500 |
| 2022/10/13 | 1,632 | 1,635 | 1,632 | 1,635 | +10 | +0.6% | 400 |
| 2022/10/12 | 1,630 | 1,650 | 1,625 | 1,625 | -5 | -0.3% | 2,500 |
| 2022/10/11 | 1,643 | 1,650 | 1,630 | 1,630 | -13 | -0.8% | 6,500 |
| 2022/10/07 | 1,604 | 1,645 | 1,604 | 1,643 | +13 | +0.8% | 1,900 |
| 2022/10/06 | 1,630 | 1,640 | 1,606 | 1,630 | ±0 | ±0% | 6,800 |
| 2022/10/05 | 1,616 | 1,630 | 1,608 | 1,630 | +10 | +0.6% | 4,400 |
| 2022/10/04 | 1,620 | 1,627 | 1,585 | 1,620 | +10 | +0.6% | 5,100 |
| 2022/10/03 | 1,575 | 1,610 | 1,570 | 1,610 | +25 | +1.6% | 12,700 |
| 2022/09/30 | 1,620 | 1,620 | 1,570 | 1,585 | -30 | -1.9% | 23,900 |
| 2022/09/29 | 1,618 | 1,618 | 1,593 | 1,615 | +8 | +0.5% | 6,200 |
| 2022/09/28 | 1,609 | 1,615 | 1,588 | 1,607 | -2 | -0.1% | 11,100 |
| 2022/09/27 | 1,615 | 1,615 | 1,608 | 1,609 | -6 | -0.4% | 3,100 |
| 2022/09/26 | 1,616 | 1,617 | 1,607 | 1,615 | -3 | -0.2% | 5,800 |
| 2022/09/22 | 1,618 | 1,618 | 1,606 | 1,618 | -1 | -0.1% | 1,700 |
| 2022/09/21 | 1,620 | 1,620 | 1,606 | 1,619 | -5 | -0.3% | 5,400 |
| 2022/09/20 | 1,614 | 1,630 | 1,608 | 1,624 | +9 | +0.6% | 6,400 |
| 2022/09/16 | 1,626 | 1,626 | 1,612 | 1,615 | -11 | -0.7% | 3,900 |
| 2022/09/15 | 1,631 | 1,639 | 1,626 | 1,626 | -8 | -0.5% | 2,900 |
| 2022/09/14 | 1,631 | 1,645 | 1,621 | 1,634 | +5 | +0.3% | 5,900 |
| 2022/09/13 | 1,613 | 1,630 | 1,613 | 1,629 | -2 | -0.1% | 9,100 |
| 2022/09/12 | 1,631 | 1,649 | 1,631 | 1,631 | +14 | +0.9% | 7,200 |
| 2022/09/09 | 1,607 | 1,624 | 1,607 | 1,617 | +17 | +1.1% | 5,000 |
| 2022/09/08 | 1,601 | 1,611 | 1,596 | 1,600 | ±0 | ±0% | 6,700 |
| 2022/09/07 | 1,607 | 1,607 | 1,591 | 1,600 | -9 | -0.6% | 4,800 |
| 2022/09/06 | 1,610 | 1,622 | 1,602 | 1,609 | -1 | -0.1% | 5,100 |
| 2022/09/05 | 1,615 | 1,625 | 1,602 | 1,610 | -15 | -0.9% | 7,500 |
| 2022/09/02 | 1,633 | 1,633 | 1,623 | 1,625 | -3 | -0.2% | 1,200 |
| 2022/09/01 | 1,635 | 1,635 | 1,624 | 1,628 | -7 | -0.4% | 4,000 |
| 2022/08/31 | 1,637 | 1,637 | 1,601 | 1,635 | +5 | +0.3% | 8,400 |
| 2022/08/30 | 1,612 | 1,637 | 1,612 | 1,630 | +18 | +1.1% | 8,600 |
| 2022/08/29 | 1,608 | 1,622 | 1,600 | 1,612 | -4 | -0.2% | 10,300 |
501～
550
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
