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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 2,000 | 2,010 | 1,990 | 2,000 | +7 | +0.4% | 26,100 |
2023/05/10 | 2,000 | 2,009 | 1,989 | 1,993 | -1 | -0.1% | 11,500 |
2023/05/09 | 1,998 | 2,014 | 1,990 | 1,994 | +1 | +0.1% | 22,000 |
2023/05/08 | 1,980 | 2,014 | 1,980 | 1,993 | +7 | +0.4% | 16,600 |
2023/05/02 | 2,009 | 2,009 | 1,986 | 1,986 | -13 | -0.7% | 12,400 |
2023/05/01 | 2,021 | 2,021 | 1,992 | 1,999 | +10 | +0.5% | 16,600 |
2023/04/28 | 2,000 | 2,014 | 1,977 | 1,989 | -1 | -0.1% | 16,900 |
2023/04/27 | 1,968 | 1,990 | 1,958 | 1,990 | +26 | +1.3% | 20,700 |
2023/04/26 | 1,945 | 1,969 | 1,942 | 1,964 | +15 | +0.8% | 5,500 |
2023/04/25 | 1,943 | 1,966 | 1,943 | 1,949 | +6 | +0.3% | 6,600 |
2023/04/24 | 1,968 | 1,970 | 1,911 | 1,943 | -17 | -0.9% | 12,400 |
2023/04/21 | 1,951 | 1,969 | 1,951 | 1,960 | +9 | +0.5% | 4,600 |
2023/04/20 | 1,965 | 1,970 | 1,950 | 1,951 | -19 | -1% | 11,200 |
2023/04/19 | 1,969 | 1,970 | 1,960 | 1,970 | +3 | +0.2% | 5,300 |
2023/04/18 | 1,960 | 1,969 | 1,955 | 1,967 | -1 | -0.1% | 10,100 |
2023/04/17 | 1,970 | 1,970 | 1,961 | 1,968 | -2 | -0.1% | 7,900 |
2023/04/14 | 1,967 | 1,970 | 1,947 | 1,970 | +19 | +1% | 15,100 |
2023/04/13 | 1,946 | 1,959 | 1,945 | 1,951 | +10 | +0.5% | 9,000 |
2023/04/12 | 1,926 | 1,946 | 1,926 | 1,941 | +15 | +0.8% | 6,600 |
2023/04/11 | 1,959 | 1,962 | 1,922 | 1,926 | -33 | -1.7% | 6,200 |
2023/04/10 | 1,963 | 1,970 | 1,956 | 1,959 | -4 | -0.2% | 8,000 |
2023/04/07 | 1,973 | 1,973 | 1,937 | 1,963 | +9 | +0.5% | 7,000 |
2023/04/06 | 1,972 | 1,972 | 1,950 | 1,954 | -9 | -0.5% | 12,300 |
2023/04/05 | 1,974 | 1,974 | 1,921 | 1,963 | +3 | +0.2% | 22,400 |
2023/04/04 | 1,918 | 1,960 | 1,915 | 1,960 | +57 | +3% | 25,600 |
2023/04/03 | 1,905 | 1,910 | 1,896 | 1,903 | +9 | +0.5% | 9,900 |
2023/03/31 | 1,897 | 1,905 | 1,890 | 1,894 | ±0 | ±0% | 10,200 |
2023/03/30 | 1,840 | 1,900 | 1,840 | 1,894 | +55 | +3% | 28,600 |
2023/03/29 | 1,845 | 1,848 | 1,837 | 1,839 | +3 | +0.2% | 1,400 |
2023/03/28 | 1,821 | 1,836 | 1,821 | 1,836 | +18 | +1% | 6,400 |
2023/03/27 | 1,817 | 1,819 | 1,809 | 1,818 | +11 | +0.6% | 2,500 |
2023/03/24 | 1,808 | 1,808 | 1,793 | 1,807 | +10 | +0.6% | 2,000 |
2023/03/23 | 1,794 | 1,808 | 1,778 | 1,797 | +7 | +0.4% | 2,600 |
2023/03/22 | 1,800 | 1,807 | 1,790 | 1,790 | -10 | -0.6% | 2,600 |
2023/03/20 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 8,000 |
2023/03/17 | 1,810 | 1,820 | 1,805 | 1,820 | +10 | +0.6% | 3,800 |
2023/03/16 | 1,804 | 1,810 | 1,775 | 1,810 | -1 | -0.1% | 10,500 |
2023/03/15 | 1,786 | 1,830 | 1,786 | 1,811 | +11 | +0.6% | 3,000 |
2023/03/14 | 1,820 | 1,862 | 1,775 | 1,800 | -41 | -2.2% | 9,600 |
2023/03/13 | 1,858 | 1,858 | 1,822 | 1,841 | -18 | -1% | 5,100 |
2023/03/10 | 1,853 | 1,860 | 1,845 | 1,859 | +1 | +0.1% | 4,600 |
2023/03/09 | 1,854 | 1,859 | 1,843 | 1,858 | +17 | +0.9% | 9,500 |
2023/03/08 | 1,850 | 1,856 | 1,841 | 1,841 | -9 | -0.5% | 3,200 |
2023/03/07 | 1,838 | 1,856 | 1,838 | 1,850 | +12 | +0.7% | 10,900 |
2023/03/06 | 1,835 | 1,843 | 1,833 | 1,838 | +6 | +0.3% | 7,600 |
2023/03/03 | 1,831 | 1,842 | 1,825 | 1,832 | +7 | +0.4% | 7,400 |
2023/03/02 | 1,834 | 1,838 | 1,818 | 1,825 | -5 | -0.3% | 5,300 |
2023/03/01 | 1,844 | 1,844 | 1,824 | 1,830 | -7 | -0.4% | 5,700 |
2023/02/28 | 1,835 | 1,845 | 1,822 | 1,837 | +5 | +0.3% | 12,700 |
2023/02/27 | 1,798 | 1,837 | 1,798 | 1,832 | +35 | +1.9% | 8,900 |
251~
300
件表示中 / 3457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 | 203,500円 | -8.8% | -36.7% | 4.91% | 81.69倍 | 1.27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 |
油研工 | 238,000円 | +13.5% | -12.7% | 4.41% | 11.28倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
ミクロン精密 | 140,900円 | +4.2% | -30.3% | 0.53% | 13.63倍 | 0.54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 |
ナガオカ | 152,500円 | +22.7% | +22.0% | 1.97% | 9.19倍 | 1.69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 |
石井鉄 | 277,100円 | +16.3% | -14.6% | 3.25% | 9.63倍 | 0.76倍 |
|
石油、LPGなどのタンク専業。国内はメンテナンス主体。工場跡地の不動産賃貸が利益柱 |
市場注目の銘柄
チャート関連のコラム