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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 1,805 | 1,806 | 1,795 | 1,795 | -5 | -0.3% | 24,500 |
| 2024/07/23 | 1,809 | 1,816 | 1,800 | 1,800 | +1 | +0.1% | 24,900 |
| 2024/07/22 | 1,819 | 1,820 | 1,793 | 1,799 | -14 | -0.8% | 47,600 |
| 2024/07/19 | 1,826 | 1,830 | 1,811 | 1,813 | -13 | -0.7% | 27,600 |
| 2024/07/18 | 1,823 | 1,835 | 1,823 | 1,826 | -12 | -0.7% | 25,800 |
| 2024/07/17 | 1,839 | 1,841 | 1,830 | 1,838 | +12 | +0.7% | 13,700 |
| 2024/07/16 | 1,840 | 1,842 | 1,826 | 1,826 | -4 | -0.2% | 31,800 |
| 2024/07/12 | 1,804 | 1,830 | 1,803 | 1,830 | +27 | +1.5% | 42,400 |
| 2024/07/11 | 1,788 | 1,807 | 1,788 | 1,803 | +15 | +0.8% | 55,800 |
| 2024/07/10 | 1,786 | 1,789 | 1,782 | 1,788 | +2 | +0.1% | 29,000 |
| 2024/07/09 | 1,787 | 1,787 | 1,775 | 1,786 | +5 | +0.3% | 31,800 |
| 2024/07/08 | 1,791 | 1,794 | 1,780 | 1,781 | -7 | -0.4% | 46,100 |
| 2024/07/05 | 1,795 | 1,795 | 1,787 | 1,788 | -2 | -0.1% | 35,300 |
| 2024/07/04 | 1,800 | 1,800 | 1,787 | 1,790 | -2 | -0.1% | 33,700 |
| 2024/07/03 | 1,790 | 1,800 | 1,786 | 1,792 | +5 | +0.3% | 60,400 |
| 2024/07/02 | 1,801 | 1,803 | 1,777 | 1,787 | -13 | -0.7% | 97,000 |
| 2024/07/01 | 1,857 | 1,857 | 1,800 | 1,800 | -57 | -3.1% | 132,600 |
| 2024/06/28 | 1,870 | 1,870 | 1,850 | 1,857 | +3 | +0.2% | 49,500 |
| 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 |
151～
200
件表示中 / 3673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 | 174,200円 | +4.3% | -10.7% | 5.74% | 101.69倍 | 1.13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 |
| ジェイイーティ | 71,000円 | +5.3% | +4.2% | 0.99% | 25.19倍 | 0.75倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| 丸山製 | 184,900円 | +2.5% | +8.2% | 4.06% | 10.66倍 | 0.38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 |
| 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 |
| 大同工 | 78,700円 | +1.4% | +118.5% | 3.18% | 5.32倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
