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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 1,353 | 1,353 | 1,326 | 1,349 | -1 | -0.1% | 5,000 |
| 2021/03/26 | 1,339 | 1,350 | 1,335 | 1,350 | +11 | +0.8% | 2,700 |
| 2021/03/25 | 1,330 | 1,349 | 1,330 | 1,339 | +7 | +0.5% | 1,200 |
| 2021/03/24 | 1,342 | 1,342 | 1,323 | 1,332 | -10 | -0.7% | 5,200 |
| 2021/03/23 | 1,348 | 1,358 | 1,342 | 1,342 | -7 | -0.5% | 500 |
| 2021/03/22 | 1,340 | 1,362 | 1,338 | 1,349 | +9 | +0.7% | 3,200 |
| 2021/03/19 | 1,346 | 1,349 | 1,332 | 1,340 | -5 | -0.4% | 6,100 |
| 2021/03/18 | 1,366 | 1,366 | 1,345 | 1,345 | -7 | -0.5% | 1,600 |
| 2021/03/17 | 1,349 | 1,362 | 1,348 | 1,352 | +7 | +0.5% | 1,500 |
| 2021/03/16 | 1,355 | 1,369 | 1,344 | 1,345 | -4 | -0.3% | 4,200 |
| 2021/03/15 | 1,349 | 1,365 | 1,348 | 1,349 | ±0 | ±0% | 7,100 |
| 2021/03/12 | 1,349 | 1,353 | 1,349 | 1,349 | ±0 | ±0% | 1,200 |
| 2021/03/11 | 1,353 | 1,356 | 1,349 | 1,349 | -1 | -0.1% | 3,500 |
| 2021/03/10 | 1,356 | 1,356 | 1,350 | 1,350 | -6 | -0.4% | 300 |
| 2021/03/09 | 1,346 | 1,359 | 1,345 | 1,356 | ±0 | ±0% | 1,700 |
| 2021/03/08 | 1,350 | 1,360 | 1,344 | 1,356 | +11 | +0.8% | 1,700 |
| 2021/03/05 | 1,350 | 1,350 | 1,344 | 1,345 | +1 | +0.1% | 1,700 |
| 2021/03/04 | 1,363 | 1,363 | 1,344 | 1,344 | -4 | -0.3% | 700 |
| 2021/03/03 | 1,350 | 1,366 | 1,348 | 1,348 | -17 | -1.2% | 1,000 |
| 2021/03/02 | 1,365 | 1,365 | 1,365 | 1,365 | +15 | +1.1% | 2,200 |
| 2021/03/01 | 1,337 | 1,350 | 1,337 | 1,350 | +6 | +0.4% | 800 |
| 2021/02/26 | 1,363 | 1,363 | 1,344 | 1,344 | -22 | -1.6% | 10,900 |
| 2021/02/25 | 1,354 | 1,366 | 1,354 | 1,366 | +12 | +0.9% | 1,000 |
| 2021/02/24 | 1,355 | 1,365 | 1,354 | 1,354 | -1 | -0.1% | 700 |
| 2021/02/22 | 1,354 | 1,360 | 1,354 | 1,355 | -1 | -0.1% | 500 |
| 2021/02/19 | 1,350 | 1,356 | 1,350 | 1,356 | +1 | +0.1% | 1,200 |
| 2021/02/18 | 1,356 | 1,357 | 1,355 | 1,355 | +5 | +0.4% | 5,300 |
| 2021/02/17 | 1,358 | 1,358 | 1,350 | 1,350 | -19 | -1.4% | 500 |
| 2021/02/16 | 1,355 | 1,369 | 1,355 | 1,369 | +4 | +0.3% | 700 |
| 2021/02/15 | 1,371 | 1,373 | 1,341 | 1,365 | +3 | +0.2% | 2,000 |
| 2021/02/12 | 1,363 | 1,363 | 1,350 | 1,362 | -2 | -0.1% | 1,000 |
| 2021/02/10 | 1,366 | 1,366 | 1,348 | 1,364 | -6 | -0.4% | 4,800 |
| 2021/02/09 | 1,346 | 1,370 | 1,346 | 1,370 | +24 | +1.8% | 1,900 |
| 2021/02/08 | 1,355 | 1,367 | 1,346 | 1,346 | -21 | -1.5% | 900 |
| 2021/02/05 | 1,349 | 1,368 | 1,349 | 1,367 | +21 | +1.6% | 4,200 |
| 2021/02/04 | 1,348 | 1,348 | 1,346 | 1,346 | -2 | -0.1% | 1,100 |
| 2021/02/03 | 1,349 | 1,349 | 1,343 | 1,348 | +14 | +1% | 1,800 |
| 2021/02/02 | 1,350 | 1,350 | 1,332 | 1,334 | -26 | -1.9% | 800 |
| 2021/02/01 | 1,368 | 1,368 | 1,360 | 1,360 | +4 | +0.3% | 400 |
| 2021/01/29 | 1,356 | 1,356 | 1,356 | 1,356 | - | - | 400 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 1,356 | 1,360 | 1,329 | 1,356 | +8 | +0.6% | 3,000 |
| 2021/01/26 | 1,327 | 1,348 | 1,327 | 1,348 | +16 | +1.2% | 2,000 |
| 2021/01/25 | 1,360 | 1,377 | 1,320 | 1,332 | -23 | -1.7% | 1,800 |
| 2021/01/22 | 1,369 | 1,369 | 1,355 | 1,355 | -5 | -0.4% | 400 |
| 2021/01/21 | 1,362 | 1,376 | 1,341 | 1,360 | +14 | +1% | 2,300 |
| 2021/01/20 | 1,354 | 1,354 | 1,346 | 1,346 | -4 | -0.3% | 300 |
| 2021/01/19 | 1,342 | 1,350 | 1,342 | 1,350 | +8 | +0.6% | 300 |
| 2021/01/18 | 1,341 | 1,342 | 1,330 | 1,342 | +12 | +0.9% | 1,500 |
| 2021/01/15 | 1,336 | 1,336 | 1,308 | 1,330 | -20 | -1.5% | 1,800 |
1051～
1100
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
