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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 1,363 | 1,365 | 1,363 | 1,365 | +5 | +0.4% | 1,300 |
| 2021/08/24 | 1,364 | 1,365 | 1,360 | 1,360 | +4 | +0.3% | 1,300 |
| 2021/08/23 | 1,351 | 1,356 | 1,351 | 1,356 | ±0 | ±0% | 1,300 |
| 2021/08/20 | 1,356 | 1,364 | 1,356 | 1,356 | -10 | -0.7% | 1,500 |
| 2021/08/19 | 1,368 | 1,368 | 1,360 | 1,366 | +6 | +0.4% | 900 |
| 2021/08/18 | 1,361 | 1,368 | 1,360 | 1,360 | -13 | -0.9% | 2,500 |
| 2021/08/17 | 1,366 | 1,373 | 1,366 | 1,373 | -1 | -0.1% | 600 |
| 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 |
951～
1000
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
