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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 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 |
| 2025/11/14 | 1,765 | 1,771 | 1,753 | 1,766 | +1 | +0.1% | 7,800 |
| 2025/11/13 | 1,769 | 1,771 | 1,752 | 1,765 | -4 | -0.2% | 8,500 |
| 2025/11/12 | 1,764 | 1,773 | 1,763 | 1,769 | +1 | +0.1% | 3,300 |
| 2025/11/11 | 1,777 | 1,777 | 1,761 | 1,768 | -6 | -0.3% | 4,600 |
| 2025/11/10 | 1,781 | 1,787 | 1,774 | 1,774 | -2 | -0.1% | 5,800 |
| 2025/11/07 | 1,783 | 1,783 | 1,769 | 1,776 | +5 | +0.3% | 4,000 |
| 2025/11/06 | 1,766 | 1,774 | 1,766 | 1,771 | +5 | +0.3% | 1,100 |
| 2025/11/05 | 1,778 | 1,778 | 1,765 | 1,766 | -13 | -0.7% | 6,400 |
| 2025/11/04 | 1,781 | 1,785 | 1,771 | 1,779 | -6 | -0.3% | 9,800 |
| 2025/10/31 | 1,783 | 1,788 | 1,783 | 1,785 | +1 | +0.1% | 4,500 |
| 2025/10/30 | 1,781 | 1,789 | 1,781 | 1,784 | +3 | +0.2% | 5,500 |
| 2025/10/29 | 1,785 | 1,785 | 1,781 | 1,781 | -5 | -0.3% | 2,100 |
| 2025/10/28 | 1,780 | 1,786 | 1,780 | 1,786 | +2 | +0.1% | 2,700 |
| 2025/10/27 | 1,780 | 1,790 | 1,774 | 1,784 | +4 | +0.2% | 15,300 |
| 2025/10/24 | 1,784 | 1,785 | 1,780 | 1,780 | -4 | -0.2% | 2,800 |
| 2025/10/23 | 1,782 | 1,784 | 1,780 | 1,784 | +1 | +0.1% | 2,600 |
| 2025/10/22 | 1,782 | 1,783 | 1,777 | 1,783 | +1 | +0.1% | 3,600 |
| 2025/10/21 | 1,790 | 1,791 | 1,771 | 1,782 | +3 | +0.2% | 4,200 |
| 2025/10/20 | 1,780 | 1,780 | 1,770 | 1,779 | +5 | +0.3% | 4,400 |
| 2025/10/17 | 1,771 | 1,777 | 1,771 | 1,774 | -2 | -0.1% | 3,300 |
| 2025/10/16 | 1,787 | 1,787 | 1,770 | 1,776 | +6 | +0.3% | 3,100 |
| 2025/10/15 | 1,765 | 1,775 | 1,765 | 1,770 | +5 | +0.3% | 3,400 |
| 2025/10/14 | 1,750 | 1,770 | 1,750 | 1,765 | -11 | -0.6% | 8,200 |
| 2025/10/10 | 1,781 | 1,782 | 1,776 | 1,776 | -11 | -0.6% | 3,800 |
| 2025/10/09 | 1,790 | 1,792 | 1,784 | 1,787 | +4 | +0.2% | 9,200 |
| 2025/10/08 | 1,760 | 1,794 | 1,760 | 1,783 | +14 | +0.8% | 12,000 |
| 2025/10/07 | 1,780 | 1,780 | 1,763 | 1,769 | +5 | +0.3% | 4,800 |
| 2025/10/06 | 1,748 | 1,765 | 1,742 | 1,764 | +22 | +1.3% | 9,800 |
| 2025/10/03 | 1,725 | 1,754 | 1,722 | 1,742 | -16 | -0.9% | 20,500 |
| 2025/10/02 | 1,773 | 1,773 | 1,758 | 1,758 | -7 | -0.4% | 9,900 |
| 2025/10/01 | 1,776 | 1,778 | 1,765 | 1,765 | -11 | -0.6% | 9,400 |
1～
50
件表示中 / 3843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 | 177,000円 | +6.9% | +168.9% | 5.65% | 40.53倍 | 1.19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 |
| ナガオカ | 134,800円 | +12.2% | +12.7% | 2.60% | 8.54倍 | 1.25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 |
| ＳＡＮＥＩ | 205,900円 | +5.4% | +19.4% | 3.11% | 6.50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 |
| サノヤスＨＤ | 27,300円 | +8.0% | -25.4% | 1.83% | 13.06倍 | 0.92倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ジェイイーティ | 68,400円 | -24.9% | - | 0.00% | - | 0.91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 |
市場注目の銘柄
チャート関連のコラム
