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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 3705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 | 191,300円 | +4.3% | -10.7% | 5.23% | 111.68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 |
| ジェイイーティ | 80,000円 | +5.3% | +4.2% | 0.88% | 28.38倍 | 0.84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 |
| エスティック | 88,900円 | - | - | - | - | 0.85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 |
| ヨシタケ | 72,300円 | +7.0% | +9.7% | 3.87% | 7.76倍 | 0.55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 | 199,900円 | +2.5% | +8.2% | 3.75% | 11.47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 |
市場注目の銘柄
チャート関連のコラム
