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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 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 |
2023/02/24 | 1,800 | 1,800 | 1,786 | 1,797 | +6 | +0.3% | 4,400 |
2023/02/22 | 1,788 | 1,810 | 1,773 | 1,791 | +4 | +0.2% | 10,300 |
2023/02/21 | 1,759 | 1,800 | 1,759 | 1,787 | +30 | +1.7% | 9,400 |
2023/02/20 | 1,743 | 1,767 | 1,726 | 1,757 | +32 | +1.9% | 9,100 |
2023/02/17 | 1,720 | 1,756 | 1,691 | 1,725 | +15 | +0.9% | 14,800 |
2023/02/16 | 1,698 | 1,711 | 1,698 | 1,710 | +18 | +1.1% | 5,700 |
2023/02/15 | 1,690 | 1,700 | 1,686 | 1,692 | +2 | +0.1% | 10,000 |
2023/02/14 | 1,699 | 1,699 | 1,688 | 1,690 | -9 | -0.5% | 5,000 |
2023/02/13 | 1,684 | 1,699 | 1,683 | 1,699 | +15 | +0.9% | 9,100 |
2023/02/10 | 1,684 | 1,686 | 1,679 | 1,684 | +3 | +0.2% | 3,200 |
2023/02/09 | 1,685 | 1,685 | 1,678 | 1,681 | +3 | +0.2% | 4,600 |
2023/02/08 | 1,684 | 1,685 | 1,675 | 1,678 | -3 | -0.2% | 5,800 |
2023/02/07 | 1,682 | 1,682 | 1,674 | 1,681 | -2 | -0.1% | 5,000 |
2023/02/06 | 1,672 | 1,685 | 1,670 | 1,683 | +9 | +0.5% | 2,600 |
2023/02/03 | 1,670 | 1,675 | 1,659 | 1,674 | +12 | +0.7% | 6,100 |
2023/02/02 | 1,663 | 1,668 | 1,659 | 1,662 | -1 | -0.1% | 8,100 |
2023/02/01 | 1,690 | 1,690 | 1,651 | 1,663 | -34 | -2% | 23,400 |
2023/01/31 | 1,699 | 1,700 | 1,695 | 1,697 | -2 | -0.1% | 16,400 |
2023/01/30 | 1,698 | 1,700 | 1,690 | 1,699 | +4 | +0.2% | 7,500 |
2023/01/27 | 1,686 | 1,700 | 1,686 | 1,695 | +9 | +0.5% | 6,000 |
2023/01/26 | 1,686 | 1,698 | 1,685 | 1,686 | ±0 | ±0% | 4,000 |
2023/01/25 | 1,683 | 1,696 | 1,680 | 1,686 | -8 | -0.5% | 7,200 |
2023/01/24 | 1,688 | 1,697 | 1,688 | 1,694 | +10 | +0.6% | 3,400 |
2023/01/23 | 1,680 | 1,695 | 1,679 | 1,684 | +5 | +0.3% | 5,200 |
2023/01/20 | 1,680 | 1,689 | 1,678 | 1,679 | +6 | +0.4% | 1,200 |
2023/01/19 | 1,680 | 1,686 | 1,673 | 1,673 | -13 | -0.8% | 4,800 |
2023/01/18 | 1,686 | 1,700 | 1,675 | 1,686 | -4 | -0.2% | 4,600 |
2023/01/17 | 1,700 | 1,700 | 1,690 | 1,690 | -2 | -0.1% | 3,500 |
2023/01/16 | 1,697 | 1,700 | 1,691 | 1,692 | +1 | +0.1% | 2,100 |
2023/01/13 | 1,692 | 1,703 | 1,676 | 1,691 | +18 | +1.1% | 9,000 |
2023/01/12 | 1,665 | 1,680 | 1,665 | 1,673 | +15 | +0.9% | 5,600 |
2023/01/11 | 1,656 | 1,658 | 1,647 | 1,658 | +8 | +0.5% | 3,000 |
2023/01/10 | 1,650 | 1,655 | 1,647 | 1,650 | +2 | +0.1% | 4,200 |
2023/01/06 | 1,640 | 1,648 | 1,640 | 1,648 | +7 | +0.4% | 4,900 |
2023/01/05 | 1,645 | 1,645 | 1,641 | 1,641 | -4 | -0.2% | 2,700 |
2023/01/04 | 1,631 | 1,647 | 1,631 | 1,645 | ±0 | ±0% | 1,600 |
2022/12/30 | 1,655 | 1,655 | 1,645 | 1,645 | +4 | +0.2% | 3,700 |
2022/12/29 | 1,641 | 1,642 | 1,621 | 1,641 | ±0 | ±0% | 5,500 |
2022/12/28 | 1,645 | 1,652 | 1,636 | 1,641 | -4 | -0.2% | 11,000 |
2022/12/27 | 1,650 | 1,654 | 1,640 | 1,645 | -3 | -0.2% | 6,900 |
301~
350
件表示中 / 3467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 | 200,500円 | -8.8% | -36.7% | 4.99% | 80.49倍 | 1.25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 |
ナガオカ | 152,000円 | +22.7% | +22.0% | 1.97% | 9.16倍 | 1.68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 |
油研工 | 237,600円 | +13.5% | -12.7% | 4.42% | 11.26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 |
石井鉄 | 278,700円 | +16.3% | -14.6% | 3.23% | 9.68倍 | 0.77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 |
石川製 | 163,400円 | +17.7% | +133.2% | 0.61% | 28.17倍 | 2.13倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた2本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム