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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/23 | 1,805 | 1,805 | 1,781 | 1,805 | +11 | +0.6% | 11,200 |
| 2025/04/22 | 1,800 | 1,800 | 1,780 | 1,794 | -4 | -0.2% | 7,400 |
| 2025/04/21 | 1,798 | 1,805 | 1,795 | 1,798 | ±0 | ±0% | 4,200 |
| 2025/04/18 | 1,798 | 1,808 | 1,789 | 1,798 | ±0 | ±0% | 6,800 |
| 2025/04/17 | 1,803 | 1,803 | 1,784 | 1,798 | +9 | +0.5% | 1,400 |
| 2025/04/16 | 1,800 | 1,800 | 1,780 | 1,789 | ±0 | ±0% | 7,300 |
| 2025/04/15 | 1,812 | 1,812 | 1,788 | 1,789 | -6 | -0.3% | 6,100 |
| 2025/04/14 | 1,829 | 1,829 | 1,795 | 1,795 | -8 | -0.4% | 7,700 |
| 2025/04/11 | 1,760 | 1,803 | 1,749 | 1,803 | +36 | +2% | 7,500 |
| 2025/04/10 | 1,873 | 1,873 | 1,755 | 1,767 | +76 | +4.5% | 31,800 |
| 2025/04/09 | 1,720 | 1,722 | 1,680 | 1,691 | -33 | -1.9% | 8,600 |
| 2025/04/08 | 1,661 | 1,758 | 1,661 | 1,724 | +66 | +4% | 20,100 |
| 2025/04/07 | 1,699 | 1,726 | 1,658 | 1,658 | -84 | -4.8% | 25,700 |
| 2025/04/04 | 1,770 | 1,789 | 1,741 | 1,742 | -47 | -2.6% | 22,900 |
| 2025/04/03 | 1,795 | 1,800 | 1,780 | 1,789 | -22 | -1.2% | 18,400 |
| 2025/04/02 | 1,828 | 1,828 | 1,811 | 1,811 | ±0 | ±0% | 5,800 |
| 2025/04/01 | 1,833 | 1,839 | 1,810 | 1,811 | -9 | -0.5% | 15,900 |
| 2025/03/31 | 1,837 | 1,839 | 1,795 | 1,820 | -19 | -1% | 36,400 |
| 2025/03/28 | 1,821 | 1,840 | 1,762 | 1,839 | +23 | +1.3% | 56,200 |
| 2025/03/27 | 1,825 | 1,825 | 1,814 | 1,816 | -9 | -0.5% | 11,600 |
| 2025/03/26 | 1,819 | 1,830 | 1,814 | 1,825 | +11 | +0.6% | 17,500 |
| 2025/03/25 | 1,800 | 1,814 | 1,785 | 1,814 | +18 | +1% | 10,600 |
| 2025/03/24 | 1,777 | 1,799 | 1,775 | 1,796 | +16 | +0.9% | 26,900 |
| 2025/03/21 | 1,766 | 1,788 | 1,766 | 1,780 | +13 | +0.7% | 10,000 |
| 2025/03/19 | 1,766 | 1,769 | 1,766 | 1,767 | -2 | -0.1% | 7,400 |
| 2025/03/18 | 1,770 | 1,771 | 1,765 | 1,769 | +2 | +0.1% | 10,000 |
| 2025/03/17 | 1,769 | 1,770 | 1,767 | 1,767 | +1 | +0.1% | 5,200 |
| 2025/03/14 | 1,765 | 1,770 | 1,764 | 1,766 | +1 | +0.1% | 4,600 |
| 2025/03/13 | 1,770 | 1,771 | 1,761 | 1,765 | +4 | +0.2% | 4,300 |
| 2025/03/12 | 1,760 | 1,769 | 1,760 | 1,761 | -9 | -0.5% | 3,100 |
| 2025/03/11 | 1,770 | 1,777 | 1,749 | 1,770 | ±0 | ±0% | 16,600 |
| 2025/03/10 | 1,762 | 1,770 | 1,762 | 1,770 | ±0 | ±0% | 5,800 |
| 2025/03/07 | 1,761 | 1,770 | 1,761 | 1,770 | +10 | +0.6% | 9,200 |
| 2025/03/06 | 1,755 | 1,766 | 1,755 | 1,760 | +5 | +0.3% | 10,000 |
| 2025/03/05 | 1,750 | 1,759 | 1,750 | 1,755 | +6 | +0.3% | 3,300 |
| 2025/03/04 | 1,748 | 1,750 | 1,744 | 1,749 | +4 | +0.2% | 2,100 |
| 2025/03/03 | 1,749 | 1,753 | 1,742 | 1,745 | -3 | -0.2% | 4,500 |
| 2025/02/28 | 1,751 | 1,754 | 1,748 | 1,748 | -9 | -0.5% | 4,500 |
| 2025/02/27 | 1,746 | 1,757 | 1,743 | 1,757 | +15 | +0.9% | 5,100 |
| 2025/02/26 | 1,755 | 1,763 | 1,741 | 1,742 | -4 | -0.2% | 6,500 |
| 2025/02/25 | 1,747 | 1,753 | 1,745 | 1,746 | -2 | -0.1% | 3,900 |
| 2025/02/21 | 1,763 | 1,763 | 1,748 | 1,748 | -12 | -0.7% | 5,700 |
| 2025/02/20 | 1,752 | 1,762 | 1,752 | 1,760 | -3 | -0.2% | 5,400 |
| 2025/02/19 | 1,758 | 1,763 | 1,750 | 1,763 | -1 | -0.1% | 3,000 |
1～
50
件表示中 / 3692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 | 181,600円 | +4.3% | -10.7% | 5.51% | 106.01倍 | 1.18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 |
| 丸山製 | 199,000円 | +2.5% | +8.2% | 3.77% | 11.47倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エスティック | 82,200円 | - | - | - | - | 0.79倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| ＳＡＮＥＩ | 200,500円 | +3.5% | +3.4% | 2.99% | 6.56倍 | 0.68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 |
| ヨシタケ | 65,200円 | +8.4% | -9.0% | 4.14% | 8.29倍 | 0.52倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
