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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,721 | 1,726 | 1,721 | 1,722 | -5 | -0.3% | 4,900 |
| 2025/01/20 | 1,726 | 1,731 | 1,723 | 1,727 | -2 | -0.1% | 7,400 |
| 2025/01/17 | 1,726 | 1,730 | 1,724 | 1,729 | +4 | +0.2% | 4,700 |
| 2025/01/16 | 1,722 | 1,727 | 1,720 | 1,725 | +5 | +0.3% | 5,700 |
| 2025/01/15 | 1,723 | 1,732 | 1,720 | 1,720 | -5 | -0.3% | 4,400 |
| 2025/01/14 | 1,739 | 1,739 | 1,718 | 1,725 | -18 | -1% | 14,500 |
| 2025/01/10 | 1,742 | 1,745 | 1,739 | 1,743 | ±0 | ±0% | 4,600 |
| 2025/01/09 | 1,763 | 1,763 | 1,743 | 1,743 | -20 | -1.1% | 9,800 |
| 2025/01/08 | 1,761 | 1,763 | 1,749 | 1,763 | +16 | +0.9% | 6,100 |
| 2025/01/07 | 1,793 | 1,793 | 1,735 | 1,747 | ±0 | ±0% | 14,800 |
| 2025/01/06 | 1,722 | 1,748 | 1,722 | 1,747 | +25 | +1.5% | 22,600 |
| 2024/12/30 | 1,705 | 1,724 | 1,703 | 1,722 | +10 | +0.6% | 15,800 |
| 2024/12/27 | 1,720 | 1,724 | 1,705 | 1,712 | +2 | +0.1% | 20,800 |
| 2024/12/26 | 1,717 | 1,722 | 1,710 | 1,710 | -8 | -0.5% | 28,700 |
| 2024/12/25 | 1,731 | 1,731 | 1,713 | 1,718 | -21 | -1.2% | 35,700 |
| 2024/12/24 | 1,741 | 1,747 | 1,738 | 1,739 | -3 | -0.2% | 8,800 |
| 2024/12/23 | 1,746 | 1,748 | 1,738 | 1,742 | -8 | -0.5% | 16,700 |
| 2024/12/20 | 1,758 | 1,758 | 1,748 | 1,750 | -5 | -0.3% | 5,400 |
| 2024/12/19 | 1,750 | 1,759 | 1,748 | 1,755 | +5 | +0.3% | 9,900 |
| 2024/12/18 | 1,747 | 1,750 | 1,743 | 1,750 | +3 | +0.2% | 7,800 |
| 2024/12/17 | 1,753 | 1,753 | 1,744 | 1,747 | +1 | +0.1% | 3,600 |
| 2024/12/16 | 1,747 | 1,750 | 1,746 | 1,746 | -1 | -0.1% | 3,900 |
| 2024/12/13 | 1,751 | 1,753 | 1,746 | 1,747 | -4 | -0.2% | 4,600 |
| 2024/12/12 | 1,754 | 1,754 | 1,745 | 1,751 | +3 | +0.2% | 5,900 |
| 2024/12/11 | 1,746 | 1,750 | 1,743 | 1,748 | +2 | +0.1% | 8,100 |
| 2024/12/10 | 1,751 | 1,759 | 1,745 | 1,746 | -13 | -0.7% | 11,600 |
| 2024/12/09 | 1,760 | 1,768 | 1,754 | 1,759 | -1 | -0.1% | 5,900 |
| 2024/12/06 | 1,766 | 1,777 | 1,750 | 1,760 | -10 | -0.6% | 17,200 |
| 2024/12/05 | 1,772 | 1,772 | 1,765 | 1,770 | +1 | +0.1% | 3,100 |
| 2024/12/04 | 1,770 | 1,771 | 1,765 | 1,769 | -7 | -0.4% | 4,100 |
| 2024/12/03 | 1,773 | 1,799 | 1,760 | 1,776 | -3 | -0.2% | 21,200 |
| 2024/12/02 | 1,777 | 1,781 | 1,773 | 1,779 | +2 | +0.1% | 7,000 |
| 2024/11/29 | 1,768 | 1,777 | 1,768 | 1,777 | +5 | +0.3% | 4,100 |
| 2024/11/28 | 1,766 | 1,774 | 1,766 | 1,772 | +5 | +0.3% | 2,600 |
| 2024/11/27 | 1,769 | 1,775 | 1,766 | 1,767 | -2 | -0.1% | 3,400 |
| 2024/11/26 | 1,770 | 1,771 | 1,769 | 1,769 | -1 | -0.1% | 4,100 |
| 2024/11/25 | 1,771 | 1,775 | 1,770 | 1,770 | ±0 | ±0% | 4,900 |
| 2024/11/22 | 1,776 | 1,777 | 1,770 | 1,770 | -3 | -0.2% | 6,000 |
| 2024/11/21 | 1,781 | 1,783 | 1,772 | 1,773 | -7 | -0.4% | 7,000 |
| 2024/11/20 | 1,777 | 1,783 | 1,775 | 1,780 | +3 | +0.2% | 5,200 |
| 2024/11/19 | 1,780 | 1,780 | 1,776 | 1,777 | +2 | +0.1% | 2,800 |
| 2024/11/18 | 1,775 | 1,780 | 1,775 | 1,775 | ±0 | ±0% | 3,300 |
| 2024/11/15 | 1,775 | 1,782 | 1,775 | 1,775 | ±0 | ±0% | 2,900 |
| 2024/11/14 | 1,775 | 1,780 | 1,775 | 1,775 | -2 | -0.1% | 4,900 |
| 2024/11/13 | 1,780 | 1,788 | 1,776 | 1,777 | -3 | -0.2% | 1,500 |
| 2024/11/12 | 1,783 | 1,790 | 1,780 | 1,780 | -14 | -0.8% | 3,200 |
| 2024/11/11 | 1,771 | 1,794 | 1,771 | 1,794 | +14 | +0.8% | 5,600 |
| 2024/11/08 | 1,791 | 1,798 | 1,776 | 1,780 | -12 | -0.7% | 12,600 |
| 2024/11/07 | 1,788 | 1,800 | 1,785 | 1,792 | -3 | -0.2% | 10,800 |
| 2024/11/06 | 1,797 | 1,798 | 1,788 | 1,795 | -2 | -0.1% | 5,900 |
51～
100
件表示中 / 3673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 | 174,200円 | +4.3% | -10.7% | 5.74% | 101.69倍 | 1.13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 |
| ジェイイーティ | 71,000円 | +5.3% | +4.2% | 0.99% | 25.19倍 | 0.75倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 丸山製 | 184,900円 | +2.5% | +8.2% | 4.06% | 10.66倍 | 0.38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 |
| 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 |
| 大同工 | 78,700円 | +1.4% | +118.5% | 3.18% | 5.32倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
