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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 1,786 | 1,797 | 1,786 | 1,797 | +7 | +0.4% | 1,700 |
| 2024/11/01 | 1,786 | 1,790 | 1,783 | 1,790 | +5 | +0.3% | 1,400 |
| 2024/10/31 | 1,790 | 1,799 | 1,781 | 1,785 | -13 | -0.7% | 3,500 |
| 2024/10/30 | 1,785 | 1,800 | 1,785 | 1,798 | +13 | +0.7% | 7,000 |
| 2024/10/29 | 1,799 | 1,799 | 1,781 | 1,785 | +2 | +0.1% | 5,500 |
| 2024/10/28 | 1,781 | 1,800 | 1,777 | 1,783 | +2 | +0.1% | 19,400 |
| 2024/10/25 | 1,774 | 1,782 | 1,765 | 1,781 | -13 | -0.7% | 9,900 |
| 2024/10/24 | 1,792 | 1,794 | 1,773 | 1,794 | +2 | +0.1% | 8,600 |
| 2024/10/23 | 1,785 | 1,794 | 1,785 | 1,792 | +4 | +0.2% | 3,600 |
| 2024/10/22 | 1,794 | 1,794 | 1,785 | 1,788 | -6 | -0.3% | 4,200 |
| 2024/10/21 | 1,785 | 1,796 | 1,782 | 1,794 | +1 | +0.1% | 5,700 |
| 2024/10/18 | 1,791 | 1,800 | 1,785 | 1,793 | -2 | -0.1% | 7,800 |
| 2024/10/17 | 1,791 | 1,799 | 1,790 | 1,795 | +4 | +0.2% | 4,600 |
| 2024/10/16 | 1,790 | 1,802 | 1,790 | 1,791 | +1 | +0.1% | 7,000 |
| 2024/10/15 | 1,800 | 1,800 | 1,790 | 1,790 | -4 | -0.2% | 8,900 |
| 2024/10/11 | 1,790 | 1,798 | 1,789 | 1,794 | +7 | +0.4% | 6,500 |
| 2024/10/10 | 1,799 | 1,799 | 1,786 | 1,787 | -12 | -0.7% | 3,000 |
| 2024/10/09 | 1,799 | 1,803 | 1,785 | 1,799 | +14 | +0.8% | 10,900 |
| 2024/10/08 | 1,799 | 1,799 | 1,783 | 1,785 | -5 | -0.3% | 5,000 |
101～
150
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 | 36,400円 | -2.3% | -29.9% | 4.98% | 55.65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
