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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,824 | 1,824 | 1,781 | 1,790 | -9 | -0.5% | 10,600 |
| 2024/10/04 | 1,798 | 1,801 | 1,789 | 1,799 | +1 | +0.1% | 9,900 |
| 2024/10/03 | 1,799 | 1,799 | 1,786 | 1,798 | -1 | -0.1% | 5,300 |
| 2024/10/02 | 1,789 | 1,799 | 1,785 | 1,799 | +10 | +0.6% | 5,500 |
| 2024/10/01 | 1,819 | 1,819 | 1,779 | 1,789 | -18 | -1% | 9,300 |
| 2024/09/30 | 1,775 | 1,809 | 1,775 | 1,807 | -16 | -0.9% | 12,700 |
| 2024/09/27 | 1,800 | 1,826 | 1,799 | 1,823 | +25 | +1.4% | 17,700 |
| 2024/09/26 | 1,800 | 1,800 | 1,780 | 1,798 | ±0 | ±0% | 10,600 |
| 2024/09/25 | 1,784 | 1,804 | 1,761 | 1,798 | +23 | +1.3% | 26,000 |
| 2024/09/24 | 1,770 | 1,780 | 1,752 | 1,775 | +5 | +0.3% | 10,000 |
| 2024/09/20 | 1,759 | 1,775 | 1,758 | 1,770 | +15 | +0.9% | 21,800 |
| 2024/09/19 | 1,738 | 1,760 | 1,704 | 1,755 | +22 | +1.3% | 25,900 |
| 2024/09/18 | 1,731 | 1,749 | 1,731 | 1,733 | +3 | +0.2% | 6,700 |
| 2024/09/17 | 1,731 | 1,740 | 1,724 | 1,730 | -10 | -0.6% | 3,300 |
| 2024/09/13 | 1,724 | 1,744 | 1,722 | 1,740 | +1 | +0.1% | 6,700 |
| 2024/09/12 | 1,748 | 1,748 | 1,719 | 1,739 | +20 | +1.2% | 7,300 |
| 2024/09/11 | 1,758 | 1,758 | 1,719 | 1,719 | -32 | -1.8% | 9,600 |
| 2024/09/10 | 1,755 | 1,758 | 1,750 | 1,751 | -4 | -0.2% | 5,300 |
| 2024/09/09 | 1,720 | 1,756 | 1,715 | 1,755 | +5 | +0.3% | 10,800 |
| 2024/09/06 | 1,762 | 1,762 | 1,723 | 1,750 | +5 | +0.3% | 8,000 |
| 2024/09/05 | 1,744 | 1,776 | 1,740 | 1,745 | -5 | -0.3% | 5,700 |
| 2024/09/04 | 1,780 | 1,781 | 1,745 | 1,750 | -31 | -1.7% | 20,200 |
| 2024/09/03 | 1,782 | 1,802 | 1,750 | 1,781 | ±0 | ±0% | 25,700 |
| 2024/09/02 | 1,799 | 1,799 | 1,779 | 1,781 | -1 | -0.1% | 7,700 |
| 2024/08/30 | 1,768 | 1,791 | 1,761 | 1,782 | +19 | +1.1% | 21,400 |
| 2024/08/29 | 1,760 | 1,770 | 1,758 | 1,763 | +3 | +0.2% | 7,300 |
| 2024/08/28 | 1,750 | 1,768 | 1,742 | 1,760 | +17 | +1% | 11,000 |
| 2024/08/27 | 1,747 | 1,747 | 1,720 | 1,743 | +13 | +0.8% | 11,300 |
| 2024/08/26 | 1,745 | 1,747 | 1,726 | 1,730 | -5 | -0.3% | 4,800 |
| 2024/08/23 | 1,738 | 1,750 | 1,732 | 1,735 | +3 | +0.2% | 10,200 |
| 2024/08/22 | 1,718 | 1,734 | 1,712 | 1,732 | +11 | +0.6% | 22,800 |
| 2024/08/21 | 1,726 | 1,730 | 1,716 | 1,721 | -5 | -0.3% | 11,700 |
| 2024/08/20 | 1,740 | 1,755 | 1,720 | 1,726 | -8 | -0.5% | 18,600 |
| 2024/08/19 | 1,754 | 1,754 | 1,716 | 1,734 | +4 | +0.2% | 16,300 |
| 2024/08/16 | 1,723 | 1,732 | 1,717 | 1,730 | +11 | +0.6% | 20,900 |
| 2024/08/15 | 1,700 | 1,723 | 1,700 | 1,719 | +7 | +0.4% | 15,800 |
| 2024/08/14 | 1,697 | 1,712 | 1,689 | 1,712 | +16 | +0.9% | 15,400 |
| 2024/08/13 | 1,676 | 1,696 | 1,671 | 1,696 | +20 | +1.2% | 19,500 |
| 2024/08/09 | 1,682 | 1,707 | 1,655 | 1,676 | -4 | -0.2% | 16,700 |
| 2024/08/08 | 1,708 | 1,708 | 1,674 | 1,680 | -28 | -1.6% | 11,000 |
| 2024/08/07 | 1,659 | 1,713 | 1,652 | 1,708 | +38 | +2.3% | 26,800 |
| 2024/08/06 | 1,580 | 1,740 | 1,571 | 1,670 | +105 | +6.7% | 45,300 |
| 2024/08/05 | 1,670 | 1,679 | 1,565 | 1,565 | -145 | -8.5% | 120,300 |
| 2024/08/02 | 1,751 | 1,759 | 1,705 | 1,710 | -70 | -3.9% | 59,100 |
| 2024/08/01 | 1,800 | 1,800 | 1,775 | 1,780 | -23 | -1.3% | 30,600 |
| 2024/07/31 | 1,796 | 1,803 | 1,789 | 1,803 | +7 | +0.4% | 8,700 |
| 2024/07/30 | 1,790 | 1,796 | 1,787 | 1,796 | +6 | +0.3% | 14,200 |
| 2024/07/29 | 1,809 | 1,809 | 1,790 | 1,790 | ±0 | ±0% | 9,800 |
| 2024/07/26 | 1,786 | 1,804 | 1,786 | 1,790 | ±0 | ±0% | 23,600 |
| 2024/07/25 | 1,791 | 1,797 | 1,785 | 1,790 | -5 | -0.3% | 23,100 |
151～
200
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 | 191,000円 | +4.3% | -10.7% | 5.24% | 111.50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 | 36,500円 | -2.3% | -29.9% | 4.96% | 55.81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
