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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,604 | 1,626 | 1,600 | 1,616 | +12 | +0.7% | 18,200 |
| 2022/08/25 | 1,598 | 1,604 | 1,595 | 1,604 | +6 | +0.4% | 7,300 |
| 2022/08/24 | 1,599 | 1,600 | 1,591 | 1,598 | +2 | +0.1% | 5,600 |
| 2022/08/23 | 1,590 | 1,600 | 1,590 | 1,596 | +1 | +0.1% | 6,200 |
| 2022/08/22 | 1,595 | 1,607 | 1,581 | 1,595 | +6 | +0.4% | 11,800 |
| 2022/08/19 | 1,595 | 1,598 | 1,585 | 1,589 | -1 | -0.1% | 14,500 |
| 2022/08/18 | 1,588 | 1,595 | 1,576 | 1,590 | +2 | +0.1% | 11,300 |
| 2022/08/17 | 1,590 | 1,597 | 1,588 | 1,588 | +3 | +0.2% | 5,100 |
| 2022/08/16 | 1,590 | 1,590 | 1,580 | 1,585 | -5 | -0.3% | 11,200 |
| 2022/08/15 | 1,588 | 1,593 | 1,584 | 1,590 | +2 | +0.1% | 12,200 |
| 2022/08/12 | 1,600 | 1,600 | 1,588 | 1,588 | -12 | -0.8% | 16,200 |
| 2022/08/10 | 1,610 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 8,500 |
| 2022/08/09 | 1,605 | 1,616 | 1,605 | 1,610 | -7 | -0.4% | 6,300 |
| 2022/08/08 | 1,613 | 1,618 | 1,606 | 1,617 | +1 | +0.1% | 7,600 |
| 2022/08/05 | 1,617 | 1,621 | 1,612 | 1,616 | -1 | -0.1% | 6,500 |
| 2022/08/04 | 1,624 | 1,628 | 1,609 | 1,617 | ±0 | ±0% | 7,600 |
| 2022/08/03 | 1,622 | 1,628 | 1,600 | 1,617 | +3 | +0.2% | 4,700 |
| 2022/08/02 | 1,615 | 1,625 | 1,606 | 1,614 | -1 | -0.1% | 5,600 |
| 2022/08/01 | 1,615 | 1,621 | 1,600 | 1,615 | ±0 | ±0% | 9,800 |
| 2022/07/29 | 1,616 | 1,617 | 1,610 | 1,615 | ±0 | ±0% | 4,600 |
| 2022/07/28 | 1,622 | 1,622 | 1,599 | 1,615 | +6 | +0.4% | 6,600 |
| 2022/07/27 | 1,632 | 1,632 | 1,609 | 1,609 | -21 | -1.3% | 7,800 |
| 2022/07/26 | 1,637 | 1,637 | 1,620 | 1,630 | +6 | +0.4% | 5,700 |
| 2022/07/25 | 1,615 | 1,628 | 1,612 | 1,624 | +9 | +0.6% | 11,600 |
| 2022/07/22 | 1,609 | 1,616 | 1,608 | 1,615 | +19 | +1.2% | 14,800 |
| 2022/07/21 | 1,595 | 1,598 | 1,577 | 1,596 | +26 | +1.7% | 6,200 |
| 2022/07/20 | 1,561 | 1,598 | 1,560 | 1,570 | +13 | +0.8% | 14,100 |
| 2022/07/19 | 1,555 | 1,567 | 1,552 | 1,557 | +7 | +0.5% | 4,000 |
| 2022/07/15 | 1,557 | 1,557 | 1,544 | 1,550 | -7 | -0.4% | 4,600 |
| 2022/07/14 | 1,553 | 1,564 | 1,552 | 1,557 | +4 | +0.3% | 3,900 |
| 2022/07/13 | 1,553 | 1,560 | 1,544 | 1,553 | ±0 | ±0% | 6,500 |
| 2022/07/12 | 1,550 | 1,562 | 1,548 | 1,553 | -18 | -1.1% | 10,600 |
| 2022/07/11 | 1,550 | 1,572 | 1,539 | 1,571 | +35 | +2.3% | 14,000 |
| 2022/07/08 | 1,549 | 1,552 | 1,535 | 1,536 | -16 | -1% | 7,400 |
| 2022/07/07 | 1,537 | 1,552 | 1,525 | 1,552 | +23 | +1.5% | 11,800 |
| 2022/07/06 | 1,545 | 1,554 | 1,525 | 1,529 | -16 | -1% | 11,700 |
| 2022/07/05 | 1,568 | 1,569 | 1,540 | 1,545 | -8 | -0.5% | 13,200 |
| 2022/07/04 | 1,560 | 1,573 | 1,541 | 1,553 | -7 | -0.4% | 12,300 |
| 2022/07/01 | 1,606 | 1,607 | 1,542 | 1,560 | -56 | -3.5% | 34,400 |
| 2022/06/30 | 1,662 | 1,674 | 1,616 | 1,616 | -41 | -2.5% | 33,600 |
| 2022/06/29 | 1,652 | 1,679 | 1,600 | 1,657 | -215 | -11.5% | 105,800 |
| 2022/06/28 | 1,850 | 1,880 | 1,850 | 1,872 | +22 | +1.2% | 70,600 |
| 2022/06/27 | 1,879 | 1,879 | 1,844 | 1,850 | -5 | -0.3% | 73,600 |
| 2022/06/24 | 1,850 | 1,870 | 1,838 | 1,855 | +6 | +0.3% | 28,300 |
| 2022/06/23 | 1,840 | 1,861 | 1,832 | 1,849 | -6 | -0.3% | 25,700 |
| 2022/06/22 | 1,852 | 1,876 | 1,840 | 1,855 | +11 | +0.6% | 39,700 |
| 2022/06/21 | 1,852 | 1,861 | 1,844 | 1,844 | -4 | -0.2% | 17,100 |
| 2022/06/20 | 1,874 | 1,874 | 1,845 | 1,848 | -35 | -1.9% | 18,200 |
| 2022/06/17 | 1,859 | 1,888 | 1,840 | 1,883 | +10 | +0.5% | 22,000 |
| 2022/06/16 | 1,884 | 1,889 | 1,866 | 1,873 | -11 | -0.6% | 18,100 |
551～
600
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
