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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,516 | 1,520 | 1,512 | 1,520 | +4 | +0.3% | 6,200 |
| 2022/03/30 | 1,504 | 1,518 | 1,490 | 1,516 | +36 | +2.4% | 7,900 |
| 2022/03/29 | 1,475 | 1,486 | 1,472 | 1,480 | +15 | +1% | 2,100 |
| 2022/03/28 | 1,479 | 1,500 | 1,456 | 1,465 | +15 | +1% | 4,700 |
| 2022/03/25 | 1,450 | 1,450 | 1,447 | 1,450 | ±0 | ±0% | 1,600 |
| 2022/03/24 | 1,447 | 1,450 | 1,446 | 1,450 | +3 | +0.2% | 800 |
| 2022/03/23 | 1,449 | 1,450 | 1,445 | 1,447 | -1 | -0.1% | 1,600 |
| 2022/03/22 | 1,444 | 1,448 | 1,432 | 1,448 | +6 | +0.4% | 2,200 |
| 2022/03/18 | 1,425 | 1,444 | 1,425 | 1,442 | +20 | +1.4% | 2,100 |
| 2022/03/17 | 1,426 | 1,443 | 1,422 | 1,422 | +2 | +0.1% | 4,400 |
| 2022/03/16 | 1,415 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 2,300 |
| 2022/03/15 | 1,413 | 1,430 | 1,413 | 1,430 | +17 | +1.2% | 2,100 |
| 2022/03/14 | 1,409 | 1,417 | 1,409 | 1,413 | +4 | +0.3% | 800 |
| 2022/03/11 | 1,422 | 1,422 | 1,409 | 1,409 | -2 | -0.1% | 2,500 |
| 2022/03/10 | 1,404 | 1,424 | 1,404 | 1,411 | +7 | +0.5% | 600 |
| 2022/03/09 | 1,410 | 1,412 | 1,404 | 1,404 | +4 | +0.3% | 400 |
| 2022/03/08 | 1,417 | 1,424 | 1,389 | 1,400 | -24 | -1.7% | 6,400 |
| 2022/03/07 | 1,437 | 1,437 | 1,399 | 1,424 | -1 | -0.1% | 6,400 |
| 2022/03/04 | 1,423 | 1,441 | 1,417 | 1,425 | -1 | -0.1% | 1,100 |
| 2022/03/03 | 1,428 | 1,430 | 1,420 | 1,426 | +1 | +0.1% | 2,500 |
| 2022/03/02 | 1,427 | 1,428 | 1,425 | 1,425 | -1 | -0.1% | 500 |
| 2022/03/01 | 1,421 | 1,426 | 1,418 | 1,426 | +6 | +0.4% | 1,400 |
| 2022/02/28 | 1,422 | 1,423 | 1,411 | 1,420 | -1 | -0.1% | 1,700 |
| 2022/02/25 | 1,419 | 1,421 | 1,412 | 1,421 | +16 | +1.1% | 2,000 |
| 2022/02/24 | 1,421 | 1,421 | 1,404 | 1,405 | -11 | -0.8% | 5,900 |
| 2022/02/22 | 1,415 | 1,420 | 1,415 | 1,416 | -12 | -0.8% | 2,300 |
| 2022/02/21 | 1,423 | 1,428 | 1,415 | 1,428 | +5 | +0.4% | 1,400 |
| 2022/02/18 | 1,415 | 1,423 | 1,414 | 1,423 | -1 | -0.1% | 1,900 |
| 2022/02/17 | 1,433 | 1,433 | 1,424 | 1,424 | -9 | -0.6% | 800 |
| 2022/02/16 | 1,411 | 1,437 | 1,411 | 1,433 | +22 | +1.6% | 1,700 |
| 2022/02/15 | 1,411 | 1,418 | 1,409 | 1,411 | +1 | +0.1% | 900 |
| 2022/02/14 | 1,410 | 1,411 | 1,408 | 1,410 | +2 | +0.1% | 2,200 |
| 2022/02/10 | 1,406 | 1,408 | 1,402 | 1,408 | +3 | +0.2% | 1,100 |
| 2022/02/09 | 1,400 | 1,405 | 1,398 | 1,405 | +7 | +0.5% | 900 |
| 2022/02/08 | 1,400 | 1,400 | 1,395 | 1,398 | -2 | -0.1% | 1,200 |
| 2022/02/07 | 1,400 | 1,403 | 1,400 | 1,400 | ±0 | ±0% | 1,300 |
| 2022/02/04 | 1,404 | 1,404 | 1,399 | 1,400 | -5 | -0.4% | 600 |
| 2022/02/03 | 1,401 | 1,405 | 1,401 | 1,405 | +3 | +0.2% | 400 |
| 2022/02/02 | 1,407 | 1,410 | 1,402 | 1,402 | -2 | -0.1% | 1,300 |
| 2022/02/01 | 1,400 | 1,404 | 1,400 | 1,404 | +4 | +0.3% | 2,400 |
| 2022/01/31 | 1,398 | 1,403 | 1,390 | 1,400 | +11 | +0.8% | 1,600 |
| 2022/01/28 | 1,389 | 1,389 | 1,377 | 1,389 | ±0 | ±0% | 1,900 |
| 2022/01/27 | 1,392 | 1,394 | 1,379 | 1,389 | -1 | -0.1% | 3,500 |
| 2022/01/26 | 1,390 | 1,396 | 1,390 | 1,390 | +11 | +0.8% | 1,000 |
| 2022/01/25 | 1,375 | 1,385 | 1,375 | 1,379 | +4 | +0.3% | 1,600 |
| 2022/01/24 | 1,376 | 1,390 | 1,371 | 1,375 | -1 | -0.1% | 3,200 |
| 2022/01/21 | 1,379 | 1,387 | 1,370 | 1,376 | -3 | -0.2% | 4,600 |
| 2022/01/20 | 1,388 | 1,388 | 1,379 | 1,379 | -10 | -0.7% | 4,000 |
| 2022/01/19 | 1,385 | 1,397 | 1,380 | 1,389 | +4 | +0.3% | 2,200 |
| 2022/01/18 | 1,383 | 1,391 | 1,379 | 1,385 | ±0 | ±0% | 3,500 |
651～
700
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
