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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 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 |
| 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 |
801～
850
件表示中 / 3740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 | 170,100円 | +4.3% | -10.7% | 5.88% | 99.30倍 | 1.10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 |
| サノヤスＨＤ | 27,900円 | +8.0% | -25.4% | 1.79% | 13.24倍 | 0.91倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 203,600円 | +5.4% | +19.4% | 3.14% | 6.43倍 | 0.66倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| タカトリ | 160,300円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 134,900円 | +12.0% | +0.4% | 5.19% | 14.59倍 | 0.72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
