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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,683 | 1,696 | 1,680 | 1,686 | -8 | -0.5% | 7,200 |
| 2023/01/24 | 1,688 | 1,697 | 1,688 | 1,694 | +10 | +0.6% | 3,400 |
| 2023/01/23 | 1,680 | 1,695 | 1,679 | 1,684 | +5 | +0.3% | 5,200 |
| 2023/01/20 | 1,680 | 1,689 | 1,678 | 1,679 | +6 | +0.4% | 1,200 |
| 2023/01/19 | 1,680 | 1,686 | 1,673 | 1,673 | -13 | -0.8% | 4,800 |
| 2023/01/18 | 1,686 | 1,700 | 1,675 | 1,686 | -4 | -0.2% | 4,600 |
| 2023/01/17 | 1,700 | 1,700 | 1,690 | 1,690 | -2 | -0.1% | 3,500 |
| 2023/01/16 | 1,697 | 1,700 | 1,691 | 1,692 | +1 | +0.1% | 2,100 |
| 2023/01/13 | 1,692 | 1,703 | 1,676 | 1,691 | +18 | +1.1% | 9,000 |
| 2023/01/12 | 1,665 | 1,680 | 1,665 | 1,673 | +15 | +0.9% | 5,600 |
| 2023/01/11 | 1,656 | 1,658 | 1,647 | 1,658 | +8 | +0.5% | 3,000 |
| 2023/01/10 | 1,650 | 1,655 | 1,647 | 1,650 | +2 | +0.1% | 4,200 |
| 2023/01/06 | 1,640 | 1,648 | 1,640 | 1,648 | +7 | +0.4% | 4,900 |
| 2023/01/05 | 1,645 | 1,645 | 1,641 | 1,641 | -4 | -0.2% | 2,700 |
| 2023/01/04 | 1,631 | 1,647 | 1,631 | 1,645 | ±0 | ±0% | 1,600 |
| 2022/12/30 | 1,655 | 1,655 | 1,645 | 1,645 | +4 | +0.2% | 3,700 |
| 2022/12/29 | 1,641 | 1,642 | 1,621 | 1,641 | ±0 | ±0% | 5,500 |
| 2022/12/28 | 1,645 | 1,652 | 1,636 | 1,641 | -4 | -0.2% | 11,000 |
| 2022/12/27 | 1,650 | 1,654 | 1,640 | 1,645 | -3 | -0.2% | 6,900 |
| 2022/12/26 | 1,650 | 1,650 | 1,646 | 1,648 | -7 | -0.4% | 6,200 |
| 2022/12/23 | 1,654 | 1,672 | 1,645 | 1,655 | -5 | -0.3% | 7,900 |
| 2022/12/22 | 1,653 | 1,669 | 1,653 | 1,660 | +7 | +0.4% | 3,000 |
| 2022/12/21 | 1,650 | 1,659 | 1,650 | 1,653 | +5 | +0.3% | 3,300 |
| 2022/12/20 | 1,657 | 1,670 | 1,639 | 1,648 | -5 | -0.3% | 12,300 |
| 2022/12/19 | 1,654 | 1,670 | 1,653 | 1,653 | -1 | -0.1% | 7,500 |
| 2022/12/16 | 1,653 | 1,670 | 1,651 | 1,654 | +2 | +0.1% | 7,300 |
| 2022/12/15 | 1,659 | 1,665 | 1,650 | 1,652 | -4 | -0.2% | 6,300 |
| 2022/12/14 | 1,659 | 1,660 | 1,650 | 1,656 | ±0 | ±0% | 7,400 |
| 2022/12/13 | 1,658 | 1,658 | 1,651 | 1,656 | +2 | +0.1% | 4,300 |
| 2022/12/12 | 1,653 | 1,659 | 1,650 | 1,654 | +8 | +0.5% | 4,000 |
| 2022/12/09 | 1,647 | 1,653 | 1,645 | 1,646 | -4 | -0.2% | 5,000 |
| 2022/12/08 | 1,661 | 1,661 | 1,645 | 1,650 | -11 | -0.7% | 9,300 |
| 2022/12/07 | 1,654 | 1,661 | 1,652 | 1,661 | -3 | -0.2% | 3,200 |
| 2022/12/06 | 1,668 | 1,670 | 1,654 | 1,664 | -8 | -0.5% | 5,500 |
| 2022/12/05 | 1,660 | 1,684 | 1,660 | 1,672 | +12 | +0.7% | 1,300 |
| 2022/12/02 | 1,675 | 1,675 | 1,650 | 1,660 | -12 | -0.7% | 5,400 |
| 2022/12/01 | 1,685 | 1,685 | 1,670 | 1,672 | +1 | +0.1% | 7,100 |
| 2022/11/30 | 1,670 | 1,680 | 1,667 | 1,671 | +6 | +0.4% | 4,100 |
| 2022/11/29 | 1,665 | 1,665 | 1,660 | 1,665 | ±0 | ±0% | 6,400 |
| 2022/11/28 | 1,666 | 1,670 | 1,657 | 1,665 | -1 | -0.1% | 9,700 |
| 2022/11/25 | 1,648 | 1,670 | 1,640 | 1,666 | +31 | +1.9% | 6,900 |
| 2022/11/24 | 1,668 | 1,668 | 1,631 | 1,635 | -17 | -1% | 10,200 |
| 2022/11/22 | 1,636 | 1,659 | 1,636 | 1,652 | +16 | +1% | 4,200 |
| 2022/11/21 | 1,633 | 1,648 | 1,633 | 1,636 | -5 | -0.3% | 2,700 |
| 2022/11/18 | 1,645 | 1,666 | 1,634 | 1,641 | -13 | -0.8% | 4,400 |
| 2022/11/17 | 1,645 | 1,665 | 1,640 | 1,654 | +4 | +0.2% | 6,800 |
| 2022/11/16 | 1,650 | 1,650 | 1,640 | 1,650 | +4 | +0.2% | 2,600 |
| 2022/11/15 | 1,670 | 1,670 | 1,640 | 1,646 | -24 | -1.4% | 5,500 |
| 2022/11/14 | 1,670 | 1,670 | 1,645 | 1,670 | +13 | +0.8% | 4,000 |
| 2022/11/11 | 1,662 | 1,669 | 1,649 | 1,657 | -5 | -0.3% | 5,500 |
601～
650
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 | 171,300円 | +4.3% | -10.7% | 5.84% | 100.00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 | 28,200円 | +8.0% | -25.4% | 1.77% | 13.38倍 | 0.93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 | 161,600円 | -37.8% | -49.2% | 2.48% | 8.82倍 | 0.88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 | 134,300円 | +12.0% | +0.4% | 5.21% | 14.52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
