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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,000 | 2,000 | 1,980 | 1,990 | +12 | +0.6% | 8,900 |
2023/09/22 | 1,975 | 1,981 | 1,956 | 1,978 | +6 | +0.3% | 4,500 |
2023/09/21 | 1,986 | 1,994 | 1,954 | 1,972 | -17 | -0.9% | 10,800 |
2023/09/20 | 2,008 | 2,008 | 1,989 | 1,989 | -20 | -1% | 13,200 |
2023/09/19 | 1,998 | 2,012 | 1,984 | 2,009 | +11 | +0.6% | 12,100 |
2023/09/15 | 1,977 | 2,001 | 1,974 | 1,998 | +26 | +1.3% | 20,000 |
2023/09/14 | 1,952 | 1,976 | 1,952 | 1,972 | +18 | +0.9% | 17,800 |
2023/09/13 | 1,958 | 1,958 | 1,944 | 1,954 | +10 | +0.5% | 3,000 |
2023/09/12 | 1,954 | 1,960 | 1,930 | 1,944 | -10 | -0.5% | 15,600 |
2023/09/11 | 1,965 | 1,965 | 1,952 | 1,954 | -11 | -0.6% | 7,200 |
2023/09/08 | 1,965 | 1,967 | 1,956 | 1,965 | ±0 | ±0% | 5,700 |
2023/09/07 | 1,969 | 1,969 | 1,960 | 1,965 | -4 | -0.2% | 5,200 |
2023/09/06 | 1,975 | 1,976 | 1,961 | 1,969 | +3 | +0.2% | 7,300 |
2023/09/05 | 1,975 | 1,977 | 1,960 | 1,966 | -2 | -0.1% | 6,400 |
2023/09/04 | 1,961 | 1,971 | 1,950 | 1,968 | +21 | +1.1% | 15,600 |
2023/09/01 | 1,967 | 1,967 | 1,947 | 1,947 | -16 | -0.8% | 12,200 |
2023/08/31 | 1,962 | 1,969 | 1,956 | 1,963 | +4 | +0.2% | 11,900 |
2023/08/30 | 1,949 | 1,959 | 1,939 | 1,959 | +18 | +0.9% | 10,400 |
2023/08/29 | 1,930 | 1,949 | 1,927 | 1,941 | +11 | +0.6% | 8,800 |
2023/08/28 | 1,929 | 1,932 | 1,920 | 1,930 | +10 | +0.5% | 5,000 |
2023/08/25 | 1,929 | 1,940 | 1,920 | 1,920 | -10 | -0.5% | 11,900 |
2023/08/24 | 1,915 | 1,930 | 1,902 | 1,930 | +15 | +0.8% | 12,300 |
2023/08/23 | 1,903 | 1,917 | 1,899 | 1,915 | +24 | +1.3% | 6,200 |
2023/08/22 | 1,895 | 1,900 | 1,891 | 1,891 | -4 | -0.2% | 2,100 |
2023/08/21 | 1,886 | 1,913 | 1,886 | 1,895 | +10 | +0.5% | 5,200 |
2023/08/18 | 1,900 | 1,918 | 1,885 | 1,885 | -16 | -0.8% | 10,900 |
2023/08/17 | 1,912 | 1,915 | 1,888 | 1,901 | -4 | -0.2% | 12,100 |
2023/08/16 | 1,916 | 1,916 | 1,901 | 1,905 | -5 | -0.3% | 4,900 |
2023/08/15 | 1,922 | 1,922 | 1,895 | 1,910 | -8 | -0.4% | 16,000 |
2023/08/14 | 1,900 | 1,928 | 1,896 | 1,918 | +23 | +1.2% | 21,700 |
2023/08/10 | 1,873 | 1,898 | 1,868 | 1,895 | +22 | +1.2% | 11,700 |
2023/08/09 | 1,870 | 1,894 | 1,863 | 1,873 | +1 | +0.1% | 7,100 |
2023/08/08 | 1,889 | 1,894 | 1,870 | 1,872 | -16 | -0.8% | 9,800 |
2023/08/07 | 1,884 | 1,888 | 1,875 | 1,888 | -7 | -0.4% | 18,500 |
2023/08/04 | 1,881 | 1,895 | 1,880 | 1,895 | +13 | +0.7% | 10,400 |
2023/08/03 | 1,882 | 1,893 | 1,882 | 1,882 | -5 | -0.3% | 3,900 |
2023/08/02 | 1,895 | 1,895 | 1,886 | 1,887 | -3 | -0.2% | 5,900 |
2023/08/01 | 1,876 | 1,890 | 1,865 | 1,890 | +26 | +1.4% | 14,500 |
2023/07/31 | 1,858 | 1,877 | 1,858 | 1,864 | +16 | +0.9% | 11,800 |
2023/07/28 | 1,848 | 1,861 | 1,841 | 1,848 | -5 | -0.3% | 14,800 |
2023/07/27 | 1,860 | 1,870 | 1,851 | 1,853 | -6 | -0.3% | 9,700 |
2023/07/26 | 1,887 | 1,887 | 1,852 | 1,859 | -11 | -0.6% | 10,400 |
2023/07/25 | 1,889 | 1,890 | 1,870 | 1,870 | -12 | -0.6% | 8,200 |
2023/07/24 | 1,869 | 1,889 | 1,869 | 1,882 | +22 | +1.2% | 20,100 |
2023/07/21 | 1,860 | 1,868 | 1,858 | 1,860 | ±0 | ±0% | 6,600 |
2023/07/20 | 1,875 | 1,878 | 1,858 | 1,860 | -7 | -0.4% | 9,200 |
2023/07/19 | 1,849 | 1,870 | 1,847 | 1,867 | +27 | +1.5% | 19,200 |
2023/07/18 | 1,828 | 1,850 | 1,828 | 1,840 | +6 | +0.3% | 19,700 |
2023/07/14 | 1,838 | 1,838 | 1,825 | 1,834 | -5 | -0.3% | 8,700 |
2023/07/13 | 1,840 | 1,841 | 1,821 | 1,839 | -6 | -0.3% | 17,700 |
151~
200
件表示中 / 3451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 | 211,000円 | +5.4% | +2.1% | 4.74% | 53.50倍 | 1.31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 |
ミクロン精密 | 149,900円 | +4.2% | -30.3% | 0.50% | 14.50倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア4割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
パンチ | 45,800円 | -10.8% | -43.6% | 4.19% | - | 0.60倍 |
|
金型部品国内2位。中国は8000社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
エスティック | 95,000円 | +10.5% | +5.6% | 2.84% | 8.25倍 | 1.02倍 |
|
ナットランナ(ネジ締め機器)国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
ナガオカ | 154,500円 | +22.7% | +22.0% | 1.94% | 9.37倍 | 1.72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