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 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 1,891 | 1,905 | 1,890 | 1,905 | +21 | +1.1% | 8,100 |
| 2026/01/29 | 1,898 | 1,898 | 1,880 | 1,884 | -6 | -0.3% | 5,700 |
| 2026/01/28 | 1,900 | 1,900 | 1,882 | 1,890 | -12 | -0.6% | 8,700 |
| 2026/01/27 | 1,901 | 1,911 | 1,898 | 1,902 | +4 | +0.2% | 4,000 |
| 2026/01/26 | 1,911 | 1,911 | 1,898 | 1,898 | -13 | -0.7% | 10,500 |
| 2026/01/23 | 1,910 | 1,915 | 1,905 | 1,911 | -4 | -0.2% | 8,400 |
| 2026/01/22 | 1,915 | 1,920 | 1,915 | 1,915 | ±0 | ±0% | 6,800 |
| 2026/01/21 | 1,901 | 1,929 | 1,901 | 1,915 | +7 | +0.4% | 15,100 |
| 2026/01/20 | 1,927 | 1,930 | 1,908 | 1,908 | -13 | -0.7% | 12,700 |
| 2026/01/19 | 1,918 | 1,935 | 1,911 | 1,921 | +9 | +0.5% | 24,200 |
| 2026/01/16 | 1,909 | 1,913 | 1,904 | 1,912 | +15 | +0.8% | 10,900 |
| 2026/01/15 | 1,900 | 1,905 | 1,892 | 1,897 | -6 | -0.3% | 13,000 |
| 2026/01/14 | 1,877 | 1,905 | 1,875 | 1,903 | +43 | +2.3% | 29,500 |
| 2026/01/13 | 1,870 | 1,881 | 1,860 | 1,860 | -1 | -0.1% | 17,700 |
| 2026/01/09 | 1,899 | 1,899 | 1,850 | 1,861 | -14 | -0.7% | 31,100 |
| 2026/01/08 | 1,861 | 1,905 | 1,860 | 1,875 | +15 | +0.8% | 31,600 |
| 2026/01/07 | 1,870 | 1,870 | 1,846 | 1,860 | -12 | -0.6% | 15,600 |
| 2026/01/06 | 1,809 | 1,880 | 1,809 | 1,872 | +63 | +3.5% | 46,500 |
| 2026/01/05 | 1,795 | 1,818 | 1,790 | 1,809 | +21 | +1.2% | 16,200 |
| 2025/12/30 | 1,789 | 1,795 | 1,787 | 1,788 | -1 | -0.1% | 4,300 |
| 2025/12/29 | 1,781 | 1,800 | 1,780 | 1,789 | +8 | +0.4% | 17,700 |
| 2025/12/26 | 1,770 | 1,794 | 1,770 | 1,781 | +6 | +0.3% | 15,800 |
| 2025/12/25 | 1,773 | 1,775 | 1,768 | 1,775 | +2 | +0.1% | 12,100 |
| 2025/12/24 | 1,773 | 1,774 | 1,770 | 1,773 | ±0 | ±0% | 10,100 |
| 2025/12/23 | 1,763 | 1,774 | 1,763 | 1,773 | +10 | +0.6% | 3,400 |
| 2025/12/22 | 1,770 | 1,772 | 1,756 | 1,763 | -4 | -0.2% | 8,700 |
| 2025/12/19 | 1,758 | 1,767 | 1,755 | 1,767 | +6 | +0.3% | 3,500 |
| 2025/12/18 | 1,756 | 1,766 | 1,756 | 1,761 | -5 | -0.3% | 8,200 |
| 2025/12/17 | 1,773 | 1,778 | 1,763 | 1,766 | ±0 | ±0% | 4,400 |
| 2025/12/16 | 1,768 | 1,780 | 1,755 | 1,766 | -2 | -0.1% | 11,600 |
| 2025/12/15 | 1,756 | 1,770 | 1,756 | 1,768 | -2 | -0.1% | 6,600 |
| 2025/12/12 | 1,759 | 1,770 | 1,759 | 1,770 | +13 | +0.7% | 3,300 |
| 2025/12/11 | 1,762 | 1,765 | 1,757 | 1,757 | -10 | -0.6% | 16,200 |
| 2025/12/10 | 1,767 | 1,771 | 1,767 | 1,767 | -3 | -0.2% | 4,200 |
| 2025/12/09 | 1,764 | 1,771 | 1,764 | 1,770 | -1 | -0.1% | 7,800 |
| 2025/12/08 | 1,768 | 1,771 | 1,767 | 1,771 | +3 | +0.2% | 4,600 |
| 2025/12/05 | 1,766 | 1,770 | 1,761 | 1,768 | -2 | -0.1% | 3,200 |
| 2025/12/04 | 1,766 | 1,771 | 1,766 | 1,770 | +4 | +0.2% | 2,000 |
| 2025/12/03 | 1,763 | 1,770 | 1,763 | 1,766 | +4 | +0.2% | 2,000 |
| 2025/12/02 | 1,766 | 1,769 | 1,762 | 1,762 | -5 | -0.3% | 3,600 |
| 2025/12/01 | 1,770 | 1,771 | 1,767 | 1,767 | -3 | -0.2% | 4,300 |
| 2025/11/28 | 1,757 | 1,770 | 1,755 | 1,770 | +13 | +0.7% | 12,800 |
| 2025/11/27 | 1,748 | 1,757 | 1,748 | 1,757 | +10 | +0.6% | 4,500 |
| 2025/11/26 | 1,750 | 1,751 | 1,746 | 1,747 | -1 | -0.1% | 4,300 |
| 2025/11/25 | 1,756 | 1,756 | 1,743 | 1,748 | -7 | -0.4% | 14,700 |
| 2025/11/21 | 1,752 | 1,756 | 1,752 | 1,755 | ±0 | ±0% | 3,000 |
| 2025/11/20 | 1,756 | 1,756 | 1,751 | 1,755 | +3 | +0.2% | 5,200 |
| 2025/11/19 | 1,755 | 1,761 | 1,751 | 1,752 | -10 | -0.6% | 12,200 |
| 2025/11/18 | 1,771 | 1,771 | 1,762 | 1,762 | -7 | -0.4% | 7,700 |
| 2025/11/17 | 1,770 | 1,774 | 1,768 | 1,769 | +3 | +0.2% | 9,900 |
1～
50
件表示中 / 3874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 | 190,500円 | +6.9% | +168.9% | 5.25% | 43.62倍 | 1.28倍 |
|
旋盤用コレットチャックが高シェア。特殊切削工具を育成。超短納期を武器に顧客開拓、無借金 |
| ジェイイーティ | 76,100円 | -24.9% | - | 0.00% | - | 1.01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 | 222,400円 | +5.4% | +19.4% | 3.10% | 7.02倍 | 0.70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 |
| 靜 甲 | 145,000円 | +9.7% | -11.2% | 1.79% | 7.80倍 | 0.56倍 |
|
食品用包装機械や冷間鍛造部品を製造。ＦＡ・空調販売も。傘下にスバル等の自動車販売会社 |
| 兼松エンジ | 165,200円 | +3.8% | +23.3% | 3.51% | 9.63倍 | 1.09倍 |
|
環境整備用特装車メーカー。強力吸引作業車で国内シェア８割強、高圧洗浄車で５割の最大手 |
市場注目の銘柄
チャート関連のコラム
