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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,761 | 1,770 | 1,761 | 1,770 | +10 | +0.6% | 9,200 |
| 2025/03/06 | 1,755 | 1,766 | 1,755 | 1,760 | +5 | +0.3% | 10,000 |
| 2025/03/05 | 1,750 | 1,759 | 1,750 | 1,755 | +6 | +0.3% | 3,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,744 | 1,749 | +4 | +0.2% | 2,100 |
| 2025/03/03 | 1,749 | 1,753 | 1,742 | 1,745 | -3 | -0.2% | 4,500 |
| 2025/02/28 | 1,751 | 1,754 | 1,748 | 1,748 | -9 | -0.5% | 4,500 |
| 2025/02/27 | 1,746 | 1,757 | 1,743 | 1,757 | +15 | +0.9% | 5,100 |
| 2025/02/26 | 1,755 | 1,763 | 1,741 | 1,742 | -4 | -0.2% | 6,500 |
| 2025/02/25 | 1,747 | 1,753 | 1,745 | 1,746 | -2 | -0.1% | 3,900 |
| 2025/02/21 | 1,763 | 1,763 | 1,748 | 1,748 | -12 | -0.7% | 5,700 |
| 2025/02/20 | 1,752 | 1,762 | 1,752 | 1,760 | -3 | -0.2% | 5,400 |
| 2025/02/19 | 1,758 | 1,763 | 1,750 | 1,763 | -1 | -0.1% | 3,000 |
| 2025/02/18 | 1,740 | 1,770 | 1,740 | 1,764 | +15 | +0.9% | 12,800 |
| 2025/02/17 | 1,739 | 1,749 | 1,739 | 1,749 | +11 | +0.6% | 4,100 |
| 2025/02/14 | 1,740 | 1,746 | 1,738 | 1,738 | -3 | -0.2% | 3,600 |
| 2025/02/13 | 1,736 | 1,748 | 1,734 | 1,741 | +12 | +0.7% | 4,000 |
| 2025/02/12 | 1,732 | 1,741 | 1,729 | 1,729 | -14 | -0.8% | 7,900 |
| 2025/02/10 | 1,741 | 1,746 | 1,740 | 1,743 | -2 | -0.1% | 6,200 |
| 2025/02/07 | 1,736 | 1,749 | 1,735 | 1,745 | +11 | +0.6% | 5,000 |
| 2025/02/06 | 1,722 | 1,737 | 1,721 | 1,734 | +6 | +0.3% | 3,600 |
| 2025/02/05 | 1,730 | 1,736 | 1,721 | 1,728 | -1 | -0.1% | 5,700 |
| 2025/02/04 | 1,723 | 1,730 | 1,721 | 1,729 | +8 | +0.5% | 2,000 |
| 2025/02/03 | 1,722 | 1,733 | 1,721 | 1,721 | -3 | -0.2% | 7,800 |
| 2025/01/31 | 1,731 | 1,731 | 1,722 | 1,724 | -1 | -0.1% | 5,800 |
| 2025/01/30 | 1,726 | 1,727 | 1,720 | 1,725 | -1 | -0.1% | 19,200 |
| 2025/01/29 | 1,728 | 1,729 | 1,725 | 1,726 | -2 | -0.1% | 9,200 |
| 2025/01/28 | 1,729 | 1,729 | 1,726 | 1,728 | -1 | -0.1% | 4,700 |
| 2025/01/27 | 1,734 | 1,734 | 1,726 | 1,729 | +3 | +0.2% | 10,500 |
| 2025/01/24 | 1,733 | 1,733 | 1,723 | 1,726 | -3 | -0.2% | 7,100 |
| 2025/01/23 | 1,731 | 1,731 | 1,725 | 1,729 | +6 | +0.3% | 4,600 |
| 2025/01/22 | 1,726 | 1,726 | 1,723 | 1,723 | +1 | +0.1% | 2,800 |
| 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 |
51～
100
件表示中 / 3704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 | 190,600円 | +4.3% | -10.7% | 5.25% | 111.27倍 | 1.24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 |
| ヨシタケ | 71,800円 | +7.0% | +9.7% | 3.90% | 7.70倍 | 0.54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 |
| 丸山製 | 198,600円 | +2.5% | +8.2% | 3.78% | 11.39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 |
| パンチ | 36,500円 | -2.3% | -29.9% | 4.96% | 55.81倍 | 0.45倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| ナガオカ | 133,000円 | -5.3% | -15.2% | 2.63% | 9.28倍 | 1.32倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
