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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,859 | 1,885 | 1,850 | 1,884 | +24 | +1.3% | 20,600 |
| 2022/06/14 | 1,869 | 1,869 | 1,840 | 1,860 | -15 | -0.8% | 21,000 |
| 2022/06/13 | 1,875 | 1,885 | 1,871 | 1,875 | -14 | -0.7% | 11,800 |
| 2022/06/10 | 1,888 | 1,892 | 1,876 | 1,889 | +1 | +0.1% | 17,500 |
| 2022/06/09 | 1,890 | 1,900 | 1,875 | 1,888 | -2 | -0.1% | 9,800 |
| 2022/06/08 | 1,893 | 1,900 | 1,860 | 1,890 | +4 | +0.2% | 28,400 |
| 2022/06/07 | 1,920 | 1,944 | 1,883 | 1,886 | -34 | -1.8% | 32,900 |
| 2022/06/06 | 1,899 | 1,933 | 1,881 | 1,920 | +45 | +2.4% | 33,500 |
| 2022/06/03 | 1,886 | 1,895 | 1,875 | 1,875 | -25 | -1.3% | 8,300 |
| 2022/06/02 | 1,898 | 1,900 | 1,850 | 1,900 | +8 | +0.4% | 27,000 |
| 2022/06/01 | 1,894 | 1,899 | 1,863 | 1,892 | +17 | +0.9% | 9,000 |
| 2022/05/31 | 1,875 | 1,895 | 1,863 | 1,875 | -8 | -0.4% | 11,300 |
| 2022/05/30 | 1,838 | 1,885 | 1,838 | 1,883 | +51 | +2.8% | 19,600 |
| 2022/05/27 | 1,835 | 1,840 | 1,825 | 1,832 | -21 | -1.1% | 7,200 |
| 2022/05/26 | 1,872 | 1,872 | 1,752 | 1,853 | -21 | -1.1% | 13,300 |
| 2022/05/25 | 1,820 | 1,890 | 1,820 | 1,874 | +70 | +3.9% | 18,800 |
| 2022/05/24 | 1,771 | 1,820 | 1,770 | 1,804 | +24 | +1.3% | 14,600 |
| 2022/05/23 | 1,747 | 1,780 | 1,732 | 1,780 | +63 | +3.7% | 11,600 |
| 2022/05/20 | 1,681 | 1,717 | 1,681 | 1,717 | +37 | +2.2% | 14,000 |
| 2022/05/19 | 1,670 | 1,680 | 1,651 | 1,680 | +10 | +0.6% | 10,200 |
| 2022/05/18 | 1,667 | 1,695 | 1,666 | 1,670 | +10 | +0.6% | 12,000 |
| 2022/05/17 | 1,660 | 1,671 | 1,660 | 1,660 | +7 | +0.4% | 10,400 |
| 2022/05/16 | 1,655 | 1,666 | 1,640 | 1,653 | +28 | +1.7% | 21,100 |
| 2022/05/13 | 1,601 | 1,632 | 1,601 | 1,625 | +41 | +2.6% | 14,900 |
| 2022/05/12 | 1,640 | 1,640 | 1,581 | 1,584 | -38 | -2.3% | 24,600 |
| 2022/05/11 | 1,630 | 1,647 | 1,600 | 1,622 | +32 | +2% | 22,200 |
| 2022/05/10 | 1,531 | 1,596 | 1,517 | 1,590 | +60 | +3.9% | 19,100 |
| 2022/05/09 | 1,528 | 1,534 | 1,515 | 1,530 | +4 | +0.3% | 1,200 |
| 2022/05/06 | 1,505 | 1,526 | 1,505 | 1,526 | -3 | -0.2% | 3,800 |
| 2022/05/02 | 1,520 | 1,529 | 1,520 | 1,529 | -1 | -0.1% | 1,000 |
| 2022/04/28 | 1,520 | 1,530 | 1,511 | 1,530 | +10 | +0.7% | 1,100 |
| 2022/04/27 | 1,503 | 1,520 | 1,503 | 1,520 | +5 | +0.3% | 1,400 |
| 2022/04/26 | 1,520 | 1,521 | 1,506 | 1,515 | -1 | -0.1% | 1,200 |
| 2022/04/25 | 1,491 | 1,527 | 1,491 | 1,516 | +6 | +0.4% | 1,100 |
| 2022/04/22 | 1,523 | 1,523 | 1,510 | 1,510 | -13 | -0.9% | 300 |
| 2022/04/21 | 1,514 | 1,523 | 1,500 | 1,523 | +9 | +0.6% | 3,300 |
| 2022/04/20 | 1,516 | 1,519 | 1,502 | 1,514 | -2 | -0.1% | 1,900 |
| 2022/04/19 | 1,488 | 1,516 | 1,488 | 1,516 | +6 | +0.4% | 700 |
| 2022/04/18 | 1,491 | 1,521 | 1,490 | 1,510 | +18 | +1.2% | 1,900 |
| 2022/04/15 | 1,489 | 1,500 | 1,489 | 1,492 | ±0 | ±0% | 1,900 |
| 2022/04/14 | 1,500 | 1,500 | 1,490 | 1,492 | -21 | -1.4% | 2,100 |
| 2022/04/13 | 1,500 | 1,529 | 1,500 | 1,513 | -4 | -0.3% | 500 |
| 2022/04/12 | 1,526 | 1,526 | 1,501 | 1,517 | -9 | -0.6% | 2,000 |
| 2022/04/11 | 1,526 | 1,526 | 1,500 | 1,526 | -4 | -0.3% | 1,300 |
| 2022/04/08 | 1,515 | 1,534 | 1,497 | 1,530 | +15 | +1% | 2,800 |
| 2022/04/07 | 1,520 | 1,520 | 1,503 | 1,515 | -16 | -1% | 1,300 |
| 2022/04/06 | 1,546 | 1,547 | 1,530 | 1,531 | -14 | -0.9% | 3,400 |
| 2022/04/05 | 1,545 | 1,547 | 1,545 | 1,545 | ±0 | ±0% | 4,500 |
| 2022/04/04 | 1,539 | 1,545 | 1,535 | 1,545 | +10 | +0.7% | 3,100 |
| 2022/04/01 | 1,520 | 1,537 | 1,514 | 1,535 | +15 | +1% | 3,200 |
601～
650
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
