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 |
|---|---|---|---|---|---|---|---|
| 2021/11/08 | 1,397 | 1,397 | 1,361 | 1,382 | +29 | +2.1% | 1,800 |
| 2021/11/05 | 1,401 | 1,405 | 1,353 | 1,353 | -48 | -3.4% | 23,600 |
| 2021/11/04 | 1,415 | 1,415 | 1,401 | 1,401 | +3 | +0.2% | 1,400 |
| 2021/11/02 | 1,391 | 1,410 | 1,391 | 1,398 | +12 | +0.9% | 2,000 |
| 2021/11/01 | 1,387 | 1,395 | 1,385 | 1,386 | +11 | +0.8% | 1,100 |
| 2021/10/29 | 1,432 | 1,432 | 1,367 | 1,375 | - | - | 5,300 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 1,402 | 1,424 | 1,402 | 1,415 | +5 | +0.4% | 1,000 |
| 2021/10/26 | 1,401 | 1,427 | 1,401 | 1,410 | +6 | +0.4% | 1,300 |
| 2021/10/25 | 1,400 | 1,405 | 1,399 | 1,404 | -1 | -0.1% | 1,100 |
| 2021/10/22 | 1,400 | 1,408 | 1,398 | 1,405 | +7 | +0.5% | 3,700 |
| 2021/10/21 | 1,407 | 1,409 | 1,398 | 1,398 | -9 | -0.6% | 3,500 |
| 2021/10/20 | 1,410 | 1,415 | 1,407 | 1,407 | -5 | -0.4% | 3,200 |
| 2021/10/19 | 1,415 | 1,427 | 1,412 | 1,412 | -3 | -0.2% | 1,200 |
| 2021/10/18 | 1,414 | 1,424 | 1,414 | 1,415 | +1 | +0.1% | 500 |
| 2021/10/15 | 1,414 | 1,425 | 1,414 | 1,414 | -15 | -1% | 1,700 |
| 2021/10/14 | 1,415 | 1,429 | 1,415 | 1,429 | +14 | +1% | 300 |
| 2021/10/13 | 1,403 | 1,429 | 1,403 | 1,415 | +14 | +1% | 1,400 |
| 2021/10/12 | 1,432 | 1,432 | 1,401 | 1,401 | -31 | -2.2% | 1,800 |
| 2021/10/11 | 1,437 | 1,437 | 1,425 | 1,432 | +3 | +0.2% | 1,500 |
| 2021/10/08 | 1,446 | 1,446 | 1,421 | 1,429 | -17 | -1.2% | 1,400 |
| 2021/10/07 | 1,446 | 1,446 | 1,446 | 1,446 | ±0 | ±0% | 500 |
| 2021/10/06 | 1,421 | 1,449 | 1,417 | 1,446 | +27 | +1.9% | 1,500 |
| 2021/10/05 | 1,421 | 1,435 | 1,416 | 1,419 | -6 | -0.4% | 3,100 |
| 2021/10/04 | 1,443 | 1,446 | 1,425 | 1,425 | -18 | -1.2% | 2,200 |
| 2021/10/01 | 1,449 | 1,456 | 1,443 | 1,443 | +1 | +0.1% | 2,500 |
| 2021/09/30 | 1,450 | 1,450 | 1,433 | 1,442 | -8 | -0.6% | 4,800 |
| 2021/09/29 | 1,447 | 1,450 | 1,425 | 1,450 | +25 | +1.8% | 3,700 |
| 2021/09/28 | 1,415 | 1,464 | 1,395 | 1,425 | +21 | +1.5% | 6,800 |
| 2021/09/27 | 1,410 | 1,410 | 1,395 | 1,404 | +9 | +0.6% | 7,100 |
| 2021/09/24 | 1,396 | 1,406 | 1,386 | 1,395 | +4 | +0.3% | 8,400 |
| 2021/09/22 | 1,391 | 1,397 | 1,385 | 1,391 | -3 | -0.2% | 4,500 |
| 2021/09/21 | 1,380 | 1,394 | 1,380 | 1,394 | +5 | +0.4% | 4,300 |
| 2021/09/17 | 1,394 | 1,394 | 1,387 | 1,389 | -5 | -0.4% | 2,800 |
| 2021/09/16 | 1,390 | 1,395 | 1,387 | 1,394 | +5 | +0.4% | 3,900 |
| 2021/09/15 | 1,389 | 1,389 | 1,376 | 1,389 | -2 | -0.1% | 2,200 |
| 2021/09/14 | 1,373 | 1,392 | 1,373 | 1,391 | +25 | +1.8% | 3,600 |
| 2021/09/13 | 1,364 | 1,374 | 1,360 | 1,366 | +7 | +0.5% | 3,400 |
| 2021/09/10 | 1,365 | 1,377 | 1,352 | 1,359 | -2 | -0.1% | 16,600 |
| 2021/09/09 | 1,363 | 1,366 | 1,361 | 1,361 | -7 | -0.5% | 10,000 |
| 2021/09/08 | 1,370 | 1,370 | 1,365 | 1,368 | -2 | -0.1% | 1,600 |
| 2021/09/07 | 1,374 | 1,375 | 1,369 | 1,370 | ±0 | ±0% | 2,500 |
| 2021/09/06 | 1,383 | 1,385 | 1,367 | 1,370 | -10 | -0.7% | 3,000 |
| 2021/09/03 | 1,380 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 3,100 |
| 2021/09/02 | 1,380 | 1,380 | 1,375 | 1,379 | +1 | +0.1% | 600 |
| 2021/09/01 | 1,375 | 1,378 | 1,374 | 1,378 | -1 | -0.1% | 2,100 |
| 2021/08/31 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 600 |
| 2021/08/30 | 1,378 | 1,380 | 1,378 | 1,379 | +5 | +0.4% | 2,000 |
| 2021/08/27 | 1,372 | 1,377 | 1,372 | 1,374 | +2 | +0.1% | 500 |
| 2021/08/26 | 1,368 | 1,377 | 1,368 | 1,372 | +7 | +0.5% | 1,600 |
901～
950
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
