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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,801 | 1,856 | 1,801 | 1,854 | -152 | -7.6% | 169,700 |
| 2024/06/26 | 2,001 | 2,008 | 2,001 | 2,006 | +2 | +0.1% | 143,200 |
| 2024/06/25 | 2,004 | 2,012 | 2,002 | 2,004 | ±0 | ±0% | 109,000 |
| 2024/06/24 | 2,003 | 2,007 | 2,000 | 2,004 | +3 | +0.1% | 46,700 |
| 2024/06/21 | 2,002 | 2,004 | 2,001 | 2,001 | ±0 | ±0% | 30,300 |
| 2024/06/20 | 2,001 | 2,003 | 2,000 | 2,001 | ±0 | ±0% | 9,200 |
| 2024/06/19 | 2,001 | 2,005 | 1,999 | 2,001 | ±0 | ±0% | 40,400 |
| 2024/06/18 | 2,002 | 2,006 | 2,001 | 2,001 | -1 | ±0% | 24,000 |
| 2024/06/17 | 2,006 | 2,009 | 2,000 | 2,002 | +2 | +0.1% | 23,400 |
| 2024/06/14 | 2,000 | 2,005 | 1,997 | 2,000 | +1 | +0.1% | 35,900 |
| 2024/06/13 | 2,005 | 2,008 | 1,998 | 1,999 | -4 | -0.2% | 28,800 |
| 2024/06/12 | 2,002 | 2,005 | 1,997 | 2,003 | +2 | +0.1% | 28,000 |
| 2024/06/11 | 1,997 | 2,003 | 1,993 | 2,001 | +7 | +0.4% | 36,200 |
| 2024/06/10 | 1,995 | 2,000 | 1,990 | 1,994 | -1 | -0.1% | 66,100 |
| 2024/06/07 | 1,990 | 1,995 | 1,988 | 1,995 | +5 | +0.3% | 19,800 |
| 2024/06/06 | 1,999 | 2,000 | 1,989 | 1,990 | -7 | -0.4% | 37,900 |
| 2024/06/05 | 2,000 | 2,000 | 1,986 | 1,997 | -3 | -0.2% | 43,200 |
| 2024/06/04 | 2,006 | 2,006 | 1,996 | 2,000 | -7 | -0.3% | 36,700 |
| 2024/06/03 | 2,020 | 2,020 | 1,998 | 2,007 | +2 | +0.1% | 54,800 |
| 2024/05/31 | 2,009 | 2,011 | 1,998 | 2,005 | +5 | +0.3% | 38,100 |
| 2024/05/30 | 1,997 | 2,006 | 1,985 | 2,000 | +2 | +0.1% | 45,200 |
| 2024/05/29 | 1,993 | 2,006 | 1,988 | 1,998 | +6 | +0.3% | 35,900 |
| 2024/05/28 | 2,010 | 2,013 | 1,990 | 1,992 | -17 | -0.8% | 54,300 |
| 2024/05/27 | 2,001 | 2,009 | 1,996 | 2,009 | +9 | +0.5% | 28,500 |
| 2024/05/24 | 2,000 | 2,005 | 1,991 | 2,000 | -5 | -0.2% | 44,100 |
| 2024/05/23 | 2,025 | 2,025 | 1,997 | 2,005 | -16 | -0.8% | 47,300 |
| 2024/05/22 | 2,044 | 2,044 | 2,021 | 2,021 | -23 | -1.1% | 32,400 |
| 2024/05/21 | 2,050 | 2,069 | 2,041 | 2,044 | +5 | +0.2% | 29,400 |
| 2024/05/20 | 2,010 | 2,070 | 2,010 | 2,039 | +35 | +1.7% | 34,200 |
| 2024/05/17 | 2,007 | 2,011 | 1,993 | 2,004 | -4 | -0.2% | 48,900 |
| 2024/05/16 | 2,025 | 2,025 | 2,000 | 2,008 | -28 | -1.4% | 46,000 |
| 2024/05/15 | 2,044 | 2,044 | 2,022 | 2,036 | -5 | -0.2% | 23,200 |
| 2024/05/14 | 2,089 | 2,090 | 2,021 | 2,041 | -35 | -1.7% | 47,600 |
| 2024/05/13 | 2,089 | 2,089 | 2,070 | 2,076 | -34 | -1.6% | 56,700 |
| 2024/05/10 | 2,110 | 2,121 | 2,100 | 2,110 | ±0 | ±0% | 14,500 |
| 2024/05/09 | 2,114 | 2,140 | 2,110 | 2,110 | -12 | -0.6% | 9,900 |
| 2024/05/08 | 2,099 | 2,138 | 2,095 | 2,122 | +25 | +1.2% | 12,900 |
| 2024/05/07 | 2,100 | 2,100 | 2,088 | 2,097 | +13 | +0.6% | 5,700 |
| 2024/05/02 | 2,081 | 2,100 | 2,081 | 2,084 | +3 | +0.1% | 8,900 |
| 2024/05/01 | 2,077 | 2,090 | 2,070 | 2,081 | -12 | -0.6% | 9,700 |
| 2024/04/30 | 2,070 | 2,099 | 2,070 | 2,093 | +14 | +0.7% | 34,800 |
| 2024/04/26 | 2,067 | 2,088 | 2,050 | 2,079 | +9 | +0.4% | 14,300 |
| 2024/04/25 | 2,069 | 2,082 | 2,060 | 2,070 | +1 | ±0% | 12,400 |
| 2024/04/24 | 2,069 | 2,070 | 2,059 | 2,069 | +8 | +0.4% | 10,900 |
| 2024/04/23 | 2,063 | 2,072 | 2,044 | 2,061 | -2 | -0.1% | 14,800 |
| 2024/04/22 | 2,080 | 2,080 | 2,042 | 2,063 | +29 | +1.4% | 11,800 |
| 2024/04/19 | 2,090 | 2,090 | 1,986 | 2,034 | -60 | -2.9% | 35,400 |
| 2024/04/18 | 2,112 | 2,112 | 2,085 | 2,094 | -2 | -0.1% | 12,500 |
| 2024/04/17 | 2,120 | 2,120 | 2,079 | 2,096 | +11 | +0.5% | 9,800 |
| 2024/04/16 | 2,127 | 2,127 | 2,073 | 2,085 | -38 | -1.8% | 21,100 |
101～
150
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
