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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,680 | 1,686 | 1,673 | 1,673 | -13 | -0.8% | 4,800 |
| 2023/01/18 | 1,686 | 1,700 | 1,675 | 1,686 | -4 | -0.2% | 4,600 |
| 2023/01/17 | 1,700 | 1,700 | 1,690 | 1,690 | -2 | -0.1% | 3,500 |
| 2023/01/16 | 1,697 | 1,700 | 1,691 | 1,692 | +1 | +0.1% | 2,100 |
| 2023/01/13 | 1,692 | 1,703 | 1,676 | 1,691 | +18 | +1.1% | 9,000 |
| 2023/01/12 | 1,665 | 1,680 | 1,665 | 1,673 | +15 | +0.9% | 5,600 |
| 2023/01/11 | 1,656 | 1,658 | 1,647 | 1,658 | +8 | +0.5% | 3,000 |
| 2023/01/10 | 1,650 | 1,655 | 1,647 | 1,650 | +2 | +0.1% | 4,200 |
| 2023/01/06 | 1,640 | 1,648 | 1,640 | 1,648 | +7 | +0.4% | 4,900 |
| 2023/01/05 | 1,645 | 1,645 | 1,641 | 1,641 | -4 | -0.2% | 2,700 |
| 2023/01/04 | 1,631 | 1,647 | 1,631 | 1,645 | ±0 | ±0% | 1,600 |
| 2022/12/30 | 1,655 | 1,655 | 1,645 | 1,645 | +4 | +0.2% | 3,700 |
| 2022/12/29 | 1,641 | 1,642 | 1,621 | 1,641 | ±0 | ±0% | 5,500 |
| 2022/12/28 | 1,645 | 1,652 | 1,636 | 1,641 | -4 | -0.2% | 11,000 |
| 2022/12/27 | 1,650 | 1,654 | 1,640 | 1,645 | -3 | -0.2% | 6,900 |
| 2022/12/26 | 1,650 | 1,650 | 1,646 | 1,648 | -7 | -0.4% | 6,200 |
| 2022/12/23 | 1,654 | 1,672 | 1,645 | 1,655 | -5 | -0.3% | 7,900 |
| 2022/12/22 | 1,653 | 1,669 | 1,653 | 1,660 | +7 | +0.4% | 3,000 |
| 2022/12/21 | 1,650 | 1,659 | 1,650 | 1,653 | +5 | +0.3% | 3,300 |
| 2022/12/20 | 1,657 | 1,670 | 1,639 | 1,648 | -5 | -0.3% | 12,300 |
| 2022/12/19 | 1,654 | 1,670 | 1,653 | 1,653 | -1 | -0.1% | 7,500 |
| 2022/12/16 | 1,653 | 1,670 | 1,651 | 1,654 | +2 | +0.1% | 7,300 |
| 2022/12/15 | 1,659 | 1,665 | 1,650 | 1,652 | -4 | -0.2% | 6,300 |
| 2022/12/14 | 1,659 | 1,660 | 1,650 | 1,656 | ±0 | ±0% | 7,400 |
| 2022/12/13 | 1,658 | 1,658 | 1,651 | 1,656 | +2 | +0.1% | 4,300 |
| 2022/12/12 | 1,653 | 1,659 | 1,650 | 1,654 | +8 | +0.5% | 4,000 |
| 2022/12/09 | 1,647 | 1,653 | 1,645 | 1,646 | -4 | -0.2% | 5,000 |
| 2022/12/08 | 1,661 | 1,661 | 1,645 | 1,650 | -11 | -0.7% | 9,300 |
| 2022/12/07 | 1,654 | 1,661 | 1,652 | 1,661 | -3 | -0.2% | 3,200 |
| 2022/12/06 | 1,668 | 1,670 | 1,654 | 1,664 | -8 | -0.5% | 5,500 |
| 2022/12/05 | 1,660 | 1,684 | 1,660 | 1,672 | +12 | +0.7% | 1,300 |
| 2022/12/02 | 1,675 | 1,675 | 1,650 | 1,660 | -12 | -0.7% | 5,400 |
| 2022/12/01 | 1,685 | 1,685 | 1,670 | 1,672 | +1 | +0.1% | 7,100 |
| 2022/11/30 | 1,670 | 1,680 | 1,667 | 1,671 | +6 | +0.4% | 4,100 |
| 2022/11/29 | 1,665 | 1,665 | 1,660 | 1,665 | ±0 | ±0% | 6,400 |
| 2022/11/28 | 1,666 | 1,670 | 1,657 | 1,665 | -1 | -0.1% | 9,700 |
| 2022/11/25 | 1,648 | 1,670 | 1,640 | 1,666 | +31 | +1.9% | 6,900 |
| 2022/11/24 | 1,668 | 1,668 | 1,631 | 1,635 | -17 | -1% | 10,200 |
| 2022/11/22 | 1,636 | 1,659 | 1,636 | 1,652 | +16 | +1% | 4,200 |
| 2022/11/21 | 1,633 | 1,648 | 1,633 | 1,636 | -5 | -0.3% | 2,700 |
| 2022/11/18 | 1,645 | 1,666 | 1,634 | 1,641 | -13 | -0.8% | 4,400 |
| 2022/11/17 | 1,645 | 1,665 | 1,640 | 1,654 | +4 | +0.2% | 6,800 |
| 2022/11/16 | 1,650 | 1,650 | 1,640 | 1,650 | +4 | +0.2% | 2,600 |
| 2022/11/15 | 1,670 | 1,670 | 1,640 | 1,646 | -24 | -1.4% | 5,500 |
| 2022/11/14 | 1,670 | 1,670 | 1,645 | 1,670 | +13 | +0.8% | 4,000 |
| 2022/11/11 | 1,662 | 1,669 | 1,649 | 1,657 | -5 | -0.3% | 5,500 |
| 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 |
551～
600
件表示中 / 3682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 | 179,800円 | +4.3% | -10.7% | 5.56% | 104.96倍 | 1.17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 |
| エスティック | 82,300円 | +10.5% | +5.6% | 3.28% | 7.15倍 | 0.85倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 丸山製 | 191,900円 | +2.5% | +8.2% | 3.91% | 11.06倍 | 0.39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 | 66,500円 | +8.4% | -9.0% | 4.06% | 8.46倍 | 0.53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 |
| 石川製 | 134,900円 | +17.7% | +133.2% | 0.74% | 23.26倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
