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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,761 | 1,773 | 1,760 | 1,773 | +12 | +0.7% | 13,800 |
| 2025/08/21 | 1,769 | 1,769 | 1,757 | 1,761 | -8 | -0.5% | 13,100 |
| 2025/08/20 | 1,760 | 1,769 | 1,757 | 1,769 | +12 | +0.7% | 11,900 |
| 2025/08/19 | 1,755 | 1,760 | 1,753 | 1,757 | -5 | -0.3% | 5,500 |
| 2025/08/18 | 1,754 | 1,763 | 1,751 | 1,762 | +13 | +0.7% | 19,500 |
| 2025/08/15 | 1,753 | 1,753 | 1,743 | 1,749 | ±0 | ±0% | 10,500 |
| 2025/08/14 | 1,754 | 1,754 | 1,745 | 1,749 | -5 | -0.3% | 10,500 |
| 2025/08/13 | 1,743 | 1,755 | 1,721 | 1,754 | +11 | +0.6% | 21,900 |
| 2025/08/12 | 1,723 | 1,745 | 1,719 | 1,743 | +33 | +1.9% | 39,900 |
| 2025/08/08 | 1,716 | 1,716 | 1,709 | 1,710 | -1 | -0.1% | 14,600 |
| 2025/08/07 | 1,721 | 1,723 | 1,711 | 1,711 | -6 | -0.3% | 11,800 |
| 2025/08/06 | 1,718 | 1,722 | 1,716 | 1,717 | ±0 | ±0% | 7,000 |
| 2025/08/05 | 1,716 | 1,722 | 1,712 | 1,717 | +1 | +0.1% | 17,200 |
| 2025/08/04 | 1,715 | 1,719 | 1,711 | 1,716 | -2 | -0.1% | 9,700 |
| 2025/08/01 | 1,710 | 1,723 | 1,709 | 1,718 | +13 | +0.8% | 19,900 |
| 2025/07/31 | 1,708 | 1,710 | 1,704 | 1,705 | +2 | +0.1% | 9,100 |
| 2025/07/30 | 1,708 | 1,708 | 1,701 | 1,703 | -5 | -0.3% | 5,500 |
| 2025/07/29 | 1,708 | 1,710 | 1,703 | 1,708 | -1 | -0.1% | 7,900 |
| 2025/07/28 | 1,713 | 1,713 | 1,700 | 1,709 | +4 | +0.2% | 11,500 |
| 2025/07/25 | 1,713 | 1,713 | 1,702 | 1,705 | -4 | -0.2% | 10,500 |
| 2025/07/24 | 1,700 | 1,714 | 1,697 | 1,709 | +14 | +0.8% | 25,200 |
| 2025/07/23 | 1,701 | 1,704 | 1,695 | 1,695 | -6 | -0.4% | 15,900 |
| 2025/07/22 | 1,699 | 1,707 | 1,696 | 1,701 | ±0 | ±0% | 8,700 |
| 2025/07/18 | 1,714 | 1,715 | 1,700 | 1,701 | -12 | -0.7% | 9,200 |
| 2025/07/17 | 1,703 | 1,716 | 1,702 | 1,713 | +8 | +0.5% | 12,600 |
| 2025/07/16 | 1,693 | 1,708 | 1,690 | 1,705 | +9 | +0.5% | 15,600 |
| 2025/07/15 | 1,701 | 1,701 | 1,688 | 1,696 | -7 | -0.4% | 37,000 |
| 2025/07/14 | 1,700 | 1,706 | 1,696 | 1,703 | +2 | +0.1% | 18,800 |
| 2025/07/11 | 1,691 | 1,708 | 1,691 | 1,701 | +11 | +0.7% | 22,100 |
| 2025/07/10 | 1,712 | 1,713 | 1,690 | 1,690 | -22 | -1.3% | 50,000 |
| 2025/07/09 | 1,716 | 1,723 | 1,712 | 1,712 | -1 | -0.1% | 16,500 |
| 2025/07/08 | 1,705 | 1,721 | 1,705 | 1,713 | +4 | +0.2% | 17,400 |
| 2025/07/07 | 1,704 | 1,714 | 1,702 | 1,709 | +5 | +0.3% | 9,500 |
| 2025/07/04 | 1,704 | 1,718 | 1,704 | 1,704 | +1 | +0.1% | 13,300 |
| 2025/07/03 | 1,717 | 1,717 | 1,699 | 1,703 | -14 | -0.8% | 28,800 |
| 2025/07/02 | 1,700 | 1,720 | 1,695 | 1,717 | +6 | +0.4% | 29,600 |
| 2025/07/01 | 1,722 | 1,726 | 1,706 | 1,711 | -13 | -0.8% | 35,100 |
| 2025/06/30 | 1,747 | 1,754 | 1,723 | 1,724 | -16 | -0.9% | 56,200 |
| 2025/06/27 | 1,729 | 1,779 | 1,722 | 1,740 | -209 | -10.7% | 139,600 |
| 2025/06/26 | 1,945 | 1,959 | 1,944 | 1,949 | +4 | +0.2% | 93,200 |
| 2025/06/25 | 1,951 | 1,954 | 1,942 | 1,945 | -6 | -0.3% | 46,300 |
| 2025/06/24 | 1,951 | 1,960 | 1,948 | 1,951 | ±0 | ±0% | 32,200 |
| 2025/06/23 | 1,945 | 1,955 | 1,945 | 1,951 | +4 | +0.2% | 40,800 |
| 2025/06/20 | 1,950 | 1,952 | 1,946 | 1,947 | -5 | -0.3% | 15,000 |
| 2025/06/19 | 1,951 | 1,956 | 1,947 | 1,952 | +1 | +0.1% | 24,400 |
| 2025/06/18 | 1,955 | 1,956 | 1,950 | 1,951 | -1 | -0.1% | 22,000 |
| 2025/06/17 | 1,950 | 1,954 | 1,945 | 1,952 | +2 | +0.1% | 14,400 |
| 2025/06/16 | 1,949 | 1,958 | 1,949 | 1,950 | ±0 | ±0% | 18,900 |
| 2025/06/13 | 1,950 | 1,953 | 1,950 | 1,950 | -5 | -0.3% | 16,500 |
| 2025/06/12 | 1,950 | 1,955 | 1,950 | 1,955 | +2 | +0.1% | 17,500 |
1～
50
件表示中 / 3768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 | 177,300円 | +6.9% | +168.9% | 5.64% | 40.46倍 | 1.19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 | 140,500円 | +12.2% | +12.7% | 2.49% | 8.91倍 | 1.31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 |
| ジェイイーティ | 73,100円 | -24.9% | - | 0.00% | - | 0.97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 |
| ＳＡＮＥＩ | 203,000円 | +5.4% | +19.4% | 3.15% | 6.41倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 昭和真空 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.10倍 | 0.74倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
市場注目の銘柄
チャート関連のコラム
