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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,374 | 1,374 | 1,365 | 1,374 | ±0 | ±0% | 1,600 |
| 2021/08/13 | 1,371 | 1,374 | 1,365 | 1,374 | ±0 | ±0% | 2,100 |
| 2021/08/12 | 1,374 | 1,374 | 1,366 | 1,374 | ±0 | ±0% | 2,800 |
| 2021/08/11 | 1,365 | 1,375 | 1,365 | 1,374 | +9 | +0.7% | 3,100 |
| 2021/08/10 | 1,378 | 1,379 | 1,365 | 1,365 | -14 | -1% | 3,500 |
| 2021/08/06 | 1,360 | 1,379 | 1,360 | 1,379 | -2 | -0.1% | 2,700 |
| 2021/08/05 | 1,386 | 1,386 | 1,361 | 1,381 | -5 | -0.4% | 3,100 |
| 2021/08/04 | 1,380 | 1,386 | 1,370 | 1,386 | +10 | +0.7% | 6,600 |
| 2021/08/03 | 1,370 | 1,377 | 1,366 | 1,376 | +10 | +0.7% | 10,400 |
| 2021/08/02 | 1,353 | 1,366 | 1,350 | 1,366 | +7 | +0.5% | 1,100 |
| 2021/07/30 | 1,360 | 1,361 | 1,345 | 1,359 | +9 | +0.7% | 1,800 |
| 2021/07/29 | 1,350 | 1,350 | 1,350 | 1,350 | -4 | -0.3% | 100 |
| 2021/07/28 | 1,361 | 1,361 | 1,347 | 1,354 | -6 | -0.4% | 1,100 |
| 2021/07/27 | 1,355 | 1,360 | 1,355 | 1,360 | +10 | +0.7% | 300 |
| 2021/07/26 | 1,368 | 1,368 | 1,350 | 1,350 | +6 | +0.4% | 4,600 |
| 2021/07/21 | 1,347 | 1,347 | 1,344 | 1,344 | -3 | -0.2% | 5,900 |
| 2021/07/20 | 1,346 | 1,354 | 1,345 | 1,347 | +1 | +0.1% | 2,500 |
| 2021/07/19 | 1,374 | 1,374 | 1,346 | 1,346 | -1 | -0.1% | 2,400 |
| 2021/07/16 | 1,346 | 1,348 | 1,346 | 1,347 | ±0 | ±0% | 1,000 |
| 2021/07/15 | 1,348 | 1,352 | 1,347 | 1,347 | -1 | -0.1% | 700 |
| 2021/07/14 | 1,360 | 1,360 | 1,345 | 1,348 | -10 | -0.7% | 3,600 |
| 2021/07/13 | 1,354 | 1,359 | 1,354 | 1,358 | +12 | +0.9% | 4,800 |
| 2021/07/12 | 1,346 | 1,350 | 1,346 | 1,346 | +3 | +0.2% | 2,400 |
| 2021/07/09 | 1,337 | 1,343 | 1,337 | 1,343 | +4 | +0.3% | 1,900 |
| 2021/07/08 | 1,338 | 1,345 | 1,338 | 1,339 | +1 | +0.1% | 900 |
| 2021/07/07 | 1,342 | 1,348 | 1,338 | 1,338 | -3 | -0.2% | 1,900 |
| 2021/07/06 | 1,344 | 1,361 | 1,341 | 1,341 | -15 | -1.1% | 2,400 |
| 2021/07/05 | 1,357 | 1,365 | 1,353 | 1,356 | -1 | -0.1% | 1,800 |
| 2021/07/02 | 1,330 | 1,375 | 1,326 | 1,357 | +27 | +2% | 10,800 |
| 2021/07/01 | 1,340 | 1,346 | 1,327 | 1,330 | -11 | -0.8% | 6,800 |
| 2021/06/30 | 1,331 | 1,341 | 1,331 | 1,341 | +6 | +0.4% | 4,700 |
| 2021/06/29 | 1,315 | 1,348 | 1,315 | 1,335 | -60 | -4.3% | 21,600 |
| 2021/06/28 | 1,375 | 1,395 | 1,375 | 1,395 | +19 | +1.4% | 17,600 |
| 2021/06/25 | 1,374 | 1,376 | 1,374 | 1,376 | +3 | +0.2% | 3,800 |
| 2021/06/24 | 1,370 | 1,374 | 1,360 | 1,373 | +3 | +0.2% | 11,200 |
| 2021/06/23 | 1,360 | 1,372 | 1,358 | 1,370 | +14 | +1% | 12,500 |
| 2021/06/22 | 1,361 | 1,363 | 1,354 | 1,356 | +3 | +0.2% | 6,000 |
| 2021/06/21 | 1,356 | 1,370 | 1,350 | 1,353 | -6 | -0.4% | 13,500 |
| 2021/06/18 | 1,363 | 1,363 | 1,352 | 1,359 | +3 | +0.2% | 4,400 |
| 2021/06/17 | 1,365 | 1,366 | 1,355 | 1,356 | -8 | -0.6% | 6,900 |
| 2021/06/16 | 1,357 | 1,364 | 1,357 | 1,364 | +12 | +0.9% | 7,400 |
| 2021/06/15 | 1,355 | 1,355 | 1,349 | 1,352 | +2 | +0.1% | 9,400 |
| 2021/06/14 | 1,359 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 10,500 |
| 2021/06/11 | 1,361 | 1,366 | 1,355 | 1,359 | -2 | -0.1% | 3,300 |
| 2021/06/10 | 1,366 | 1,368 | 1,356 | 1,361 | -7 | -0.5% | 5,400 |
| 2021/06/09 | 1,368 | 1,371 | 1,360 | 1,368 | +1 | +0.1% | 9,400 |
| 2021/06/08 | 1,370 | 1,373 | 1,366 | 1,367 | -3 | -0.2% | 2,400 |
| 2021/06/07 | 1,373 | 1,373 | 1,362 | 1,370 | +7 | +0.5% | 5,200 |
| 2021/06/04 | 1,370 | 1,380 | 1,362 | 1,363 | -14 | -1% | 7,300 |
| 2021/06/03 | 1,385 | 1,387 | 1,360 | 1,377 | +2 | +0.1% | 8,100 |
901～
950
件表示中 / 3683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 | 179,700円 | +4.3% | -10.7% | 5.56% | 104.90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 |
| 丸山製 | 196,800円 | +2.5% | +8.2% | 3.81% | 11.34倍 | 0.41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 |
| エスティック | 82,500円 | +10.5% | +5.6% | 3.27% | 7.17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 |
| ヨシタケ | 65,900円 | +8.4% | -9.0% | 4.10% | 8.38倍 | 0.52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 | 138,700円 | +14.2% | +222.2% | 5.05% | 16.17倍 | 0.77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
