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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,950 | 1,955 | 1,947 | 1,953 | +3 | +0.2% | 8,800 |
| 2025/06/10 | 1,948 | 1,959 | 1,948 | 1,950 | +2 | +0.1% | 9,500 |
| 2025/06/09 | 1,947 | 1,985 | 1,945 | 1,948 | +4 | +0.2% | 33,900 |
| 2025/06/06 | 1,945 | 1,950 | 1,944 | 1,944 | -1 | -0.1% | 14,700 |
| 2025/06/05 | 1,948 | 1,951 | 1,943 | 1,945 | ±0 | ±0% | 17,300 |
| 2025/06/04 | 1,942 | 1,955 | 1,942 | 1,945 | +3 | +0.2% | 20,300 |
| 2025/06/03 | 1,949 | 1,954 | 1,900 | 1,942 | -3 | -0.2% | 46,300 |
| 2025/06/02 | 1,924 | 1,947 | 1,924 | 1,945 | +6 | +0.3% | 24,200 |
| 2025/05/30 | 1,910 | 1,940 | 1,905 | 1,939 | +21 | +1.1% | 27,200 |
| 2025/05/29 | 1,927 | 1,944 | 1,917 | 1,918 | -2 | -0.1% | 52,600 |
| 2025/05/28 | 1,916 | 1,925 | 1,910 | 1,920 | +8 | +0.4% | 17,900 |
| 2025/05/27 | 1,910 | 1,915 | 1,910 | 1,912 | +2 | +0.1% | 8,900 |
| 2025/05/26 | 1,913 | 1,918 | 1,900 | 1,910 | -3 | -0.2% | 23,800 |
| 2025/05/23 | 1,892 | 1,915 | 1,892 | 1,913 | +21 | +1.1% | 15,900 |
| 2025/05/22 | 1,891 | 1,900 | 1,890 | 1,892 | +1 | +0.1% | 7,400 |
| 2025/05/21 | 1,886 | 1,898 | 1,885 | 1,891 | +7 | +0.4% | 14,000 |
| 2025/05/20 | 1,875 | 1,885 | 1,873 | 1,884 | +11 | +0.6% | 14,600 |
| 2025/05/19 | 1,873 | 1,882 | 1,870 | 1,873 | +6 | +0.3% | 15,700 |
| 2025/05/16 | 1,871 | 1,875 | 1,865 | 1,867 | -7 | -0.4% | 5,800 |
| 2025/05/15 | 1,872 | 1,875 | 1,856 | 1,874 | ±0 | ±0% | 8,700 |
| 2025/05/14 | 1,870 | 1,874 | 1,859 | 1,874 | +3 | +0.2% | 16,000 |
| 2025/05/13 | 1,874 | 1,880 | 1,860 | 1,871 | ±0 | ±0% | 21,500 |
| 2025/05/12 | 1,850 | 1,872 | 1,849 | 1,871 | +39 | +2.1% | 28,700 |
| 2025/05/09 | 1,835 | 1,846 | 1,828 | 1,832 | -3 | -0.2% | 33,000 |
| 2025/05/08 | 1,826 | 1,838 | 1,819 | 1,835 | +9 | +0.5% | 29,100 |
| 2025/05/07 | 1,819 | 1,830 | 1,813 | 1,826 | +10 | +0.6% | 13,800 |
| 2025/05/02 | 1,819 | 1,826 | 1,814 | 1,816 | -3 | -0.2% | 6,700 |
| 2025/05/01 | 1,825 | 1,826 | 1,810 | 1,819 | -5 | -0.3% | 9,500 |
| 2025/04/30 | 1,816 | 1,824 | 1,810 | 1,824 | +8 | +0.4% | 13,400 |
| 2025/04/28 | 1,810 | 1,820 | 1,801 | 1,816 | +8 | +0.4% | 13,400 |
| 2025/04/25 | 1,811 | 1,830 | 1,807 | 1,808 | -2 | -0.1% | 11,400 |
| 2025/04/24 | 1,805 | 1,810 | 1,801 | 1,810 | +5 | +0.3% | 8,600 |
1～
50
件表示中 / 3736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 | 170,900円 | +4.3% | -10.7% | 5.85% | 99.77倍 | 1.11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 |
| サノヤスＨＤ | 27,700円 | +8.0% | -25.4% | 1.81% | 13.14倍 | 0.91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 |
| ＳＡＮＥＩ | 203,100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 |
| タカトリ | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71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
