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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,720 | 1,756 | 1,715 | 1,755 | +5 | +0.3% | 10,800 |
| 2024/09/06 | 1,762 | 1,762 | 1,723 | 1,750 | +5 | +0.3% | 8,000 |
| 2024/09/05 | 1,744 | 1,776 | 1,740 | 1,745 | -5 | -0.3% | 5,700 |
| 2024/09/04 | 1,780 | 1,781 | 1,745 | 1,750 | -31 | -1.7% | 20,200 |
| 2024/09/03 | 1,782 | 1,802 | 1,750 | 1,781 | ±0 | ±0% | 25,700 |
| 2024/09/02 | 1,799 | 1,799 | 1,779 | 1,781 | -1 | -0.1% | 7,700 |
| 2024/08/30 | 1,768 | 1,791 | 1,761 | 1,782 | +19 | +1.1% | 21,400 |
| 2024/08/29 | 1,760 | 1,770 | 1,758 | 1,763 | +3 | +0.2% | 7,300 |
| 2024/08/28 | 1,750 | 1,768 | 1,742 | 1,760 | +17 | +1% | 11,000 |
| 2024/08/27 | 1,747 | 1,747 | 1,720 | 1,743 | +13 | +0.8% | 11,300 |
| 2024/08/26 | 1,745 | 1,747 | 1,726 | 1,730 | -5 | -0.3% | 4,800 |
| 2024/08/23 | 1,738 | 1,750 | 1,732 | 1,735 | +3 | +0.2% | 10,200 |
| 2024/08/22 | 1,718 | 1,734 | 1,712 | 1,732 | +11 | +0.6% | 22,800 |
| 2024/08/21 | 1,726 | 1,730 | 1,716 | 1,721 | -5 | -0.3% | 11,700 |
| 2024/08/20 | 1,740 | 1,755 | 1,720 | 1,726 | -8 | -0.5% | 18,600 |
| 2024/08/19 | 1,754 | 1,754 | 1,716 | 1,734 | +4 | +0.2% | 16,300 |
| 2024/08/16 | 1,723 | 1,732 | 1,717 | 1,730 | +11 | +0.6% | 20,900 |
| 2024/08/15 | 1,700 | 1,723 | 1,700 | 1,719 | +7 | +0.4% | 15,800 |
| 2024/08/14 | 1,697 | 1,712 | 1,689 | 1,712 | +16 | +0.9% | 15,400 |
| 2024/08/13 | 1,676 | 1,696 | 1,671 | 1,696 | +20 | +1.2% | 19,500 |
| 2024/08/09 | 1,682 | 1,707 | 1,655 | 1,676 | -4 | -0.2% | 16,700 |
| 2024/08/08 | 1,708 | 1,708 | 1,674 | 1,680 | -28 | -1.6% | 11,000 |
| 2024/08/07 | 1,659 | 1,713 | 1,652 | 1,708 | +38 | +2.3% | 26,800 |
| 2024/08/06 | 1,580 | 1,740 | 1,571 | 1,670 | +105 | +6.7% | 45,300 |
| 2024/08/05 | 1,670 | 1,679 | 1,565 | 1,565 | -145 | -8.5% | 120,300 |
| 2024/08/02 | 1,751 | 1,759 | 1,705 | 1,710 | -70 | -3.9% | 59,100 |
| 2024/08/01 | 1,800 | 1,800 | 1,775 | 1,780 | -23 | -1.3% | 30,600 |
| 2024/07/31 | 1,796 | 1,803 | 1,789 | 1,803 | +7 | +0.4% | 8,700 |
| 2024/07/30 | 1,790 | 1,796 | 1,787 | 1,796 | +6 | +0.3% | 14,200 |
| 2024/07/29 | 1,809 | 1,809 | 1,790 | 1,790 | ±0 | ±0% | 9,800 |
| 2024/07/26 | 1,786 | 1,804 | 1,786 | 1,790 | ±0 | ±0% | 23,600 |
| 2024/07/25 | 1,791 | 1,797 | 1,785 | 1,790 | -5 | -0.3% | 23,100 |
| 2024/07/24 | 1,805 | 1,806 | 1,795 | 1,795 | -5 | -0.3% | 24,500 |
| 2024/07/23 | 1,809 | 1,816 | 1,800 | 1,800 | +1 | +0.1% | 24,900 |
| 2024/07/22 | 1,819 | 1,820 | 1,793 | 1,799 | -14 | -0.8% | 47,600 |
| 2024/07/19 | 1,826 | 1,830 | 1,811 | 1,813 | -13 | -0.7% | 27,600 |
| 2024/07/18 | 1,823 | 1,835 | 1,823 | 1,826 | -12 | -0.7% | 25,800 |
| 2024/07/17 | 1,839 | 1,841 | 1,830 | 1,838 | +12 | +0.7% | 13,700 |
| 2024/07/16 | 1,840 | 1,842 | 1,826 | 1,826 | -4 | -0.2% | 31,800 |
| 2024/07/12 | 1,804 | 1,830 | 1,803 | 1,830 | +27 | +1.5% | 42,400 |
| 2024/07/11 | 1,788 | 1,807 | 1,788 | 1,803 | +15 | +0.8% | 55,800 |
| 2024/07/10 | 1,786 | 1,789 | 1,782 | 1,788 | +2 | +0.1% | 29,000 |
| 2024/07/09 | 1,787 | 1,787 | 1,775 | 1,786 | +5 | +0.3% | 31,800 |
| 2024/07/08 | 1,791 | 1,794 | 1,780 | 1,781 | -7 | -0.4% | 46,100 |
| 2024/07/05 | 1,795 | 1,795 | 1,787 | 1,788 | -2 | -0.1% | 35,300 |
| 2024/07/04 | 1,800 | 1,800 | 1,787 | 1,790 | -2 | -0.1% | 33,700 |
| 2024/07/03 | 1,790 | 1,800 | 1,786 | 1,792 | +5 | +0.3% | 60,400 |
| 2024/07/02 | 1,801 | 1,803 | 1,777 | 1,787 | -13 | -0.7% | 97,000 |
| 2024/07/01 | 1,857 | 1,857 | 1,800 | 1,800 | -57 | -3.1% | 132,600 |
| 2024/06/28 | 1,870 | 1,870 | 1,850 | 1,857 | +3 | +0.2% | 49,500 |
51～
100
件表示中 / 3586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 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74倍 | 1.09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 |
| 放電精密 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 石川製 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34倍 | 1.85倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 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 |
| 昭和真空 | 136,000円 | +16.1% | +91.4% | 5.15% | 28.22倍 | 0.76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
