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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 1,850 | 1,880 | 1,850 | 1,872 | +22 | +1.2% | 70,600 |
| 2022/06/27 | 1,879 | 1,879 | 1,844 | 1,850 | -5 | -0.3% | 73,600 |
| 2022/06/24 | 1,850 | 1,870 | 1,838 | 1,855 | +6 | +0.3% | 28,300 |
| 2022/06/23 | 1,840 | 1,861 | 1,832 | 1,849 | -6 | -0.3% | 25,700 |
| 2022/06/22 | 1,852 | 1,876 | 1,840 | 1,855 | +11 | +0.6% | 39,700 |
| 2022/06/21 | 1,852 | 1,861 | 1,844 | 1,844 | -4 | -0.2% | 17,100 |
| 2022/06/20 | 1,874 | 1,874 | 1,845 | 1,848 | -35 | -1.9% | 18,200 |
| 2022/06/17 | 1,859 | 1,888 | 1,840 | 1,883 | +10 | +0.5% | 22,000 |
| 2022/06/16 | 1,884 | 1,889 | 1,866 | 1,873 | -11 | -0.6% | 18,100 |
| 2022/06/15 | 1,859 | 1,885 | 1,850 | 1,884 | +24 | +1.3% | 20,600 |
| 2022/06/14 | 1,869 | 1,869 | 1,840 | 1,860 | -15 | -0.8% | 21,000 |
| 2022/06/13 | 1,875 | 1,885 | 1,871 | 1,875 | -14 | -0.7% | 11,800 |
| 2022/06/10 | 1,888 | 1,892 | 1,876 | 1,889 | +1 | +0.1% | 17,500 |
| 2022/06/09 | 1,890 | 1,900 | 1,875 | 1,888 | -2 | -0.1% | 9,800 |
| 2022/06/08 | 1,893 | 1,900 | 1,860 | 1,890 | +4 | +0.2% | 28,400 |
| 2022/06/07 | 1,920 | 1,944 | 1,883 | 1,886 | -34 | -1.8% | 32,900 |
| 2022/06/06 | 1,899 | 1,933 | 1,881 | 1,920 | +45 | +2.4% | 33,500 |
| 2022/06/03 | 1,886 | 1,895 | 1,875 | 1,875 | -25 | -1.3% | 8,300 |
| 2022/06/02 | 1,898 | 1,900 | 1,850 | 1,900 | +8 | +0.4% | 27,000 |
| 2022/06/01 | 1,894 | 1,899 | 1,863 | 1,892 | +17 | +0.9% | 9,000 |
| 2022/05/31 | 1,875 | 1,895 | 1,863 | 1,875 | -8 | -0.4% | 11,300 |
| 2022/05/30 | 1,838 | 1,885 | 1,838 | 1,883 | +51 | +2.8% | 19,600 |
| 2022/05/27 | 1,835 | 1,840 | 1,825 | 1,832 | -21 | -1.1% | 7,200 |
| 2022/05/26 | 1,872 | 1,872 | 1,752 | 1,853 | -21 | -1.1% | 13,300 |
| 2022/05/25 | 1,820 | 1,890 | 1,820 | 1,874 | +70 | +3.9% | 18,800 |
| 2022/05/24 | 1,771 | 1,820 | 1,770 | 1,804 | +24 | +1.3% | 14,600 |
| 2022/05/23 | 1,747 | 1,780 | 1,732 | 1,780 | +63 | +3.7% | 11,600 |
| 2022/05/20 | 1,681 | 1,717 | 1,681 | 1,717 | +37 | +2.2% | 14,000 |
| 2022/05/19 | 1,670 | 1,680 | 1,651 | 1,680 | +10 | +0.6% | 10,200 |
| 2022/05/18 | 1,667 | 1,695 | 1,666 | 1,670 | +10 | +0.6% | 12,000 |
| 2022/05/17 | 1,660 | 1,671 | 1,660 | 1,660 | +7 | +0.4% | 10,400 |
| 2022/05/16 | 1,655 | 1,666 | 1,640 | 1,653 | +28 | +1.7% | 21,100 |
| 2022/05/13 | 1,601 | 1,632 | 1,601 | 1,625 | +41 | +2.6% | 14,900 |
| 2022/05/12 | 1,640 | 1,640 | 1,581 | 1,584 | -38 | -2.3% | 24,600 |
| 2022/05/11 | 1,630 | 1,647 | 1,600 | 1,622 | +32 | +2% | 22,200 |
| 2022/05/10 | 1,531 | 1,596 | 1,517 | 1,590 | +60 | +3.9% | 19,100 |
| 2022/05/09 | 1,528 | 1,534 | 1,515 | 1,530 | +4 | +0.3% | 1,200 |
| 2022/05/06 | 1,505 | 1,526 | 1,505 | 1,526 | -3 | -0.2% | 3,800 |
| 2022/05/02 | 1,520 | 1,529 | 1,520 | 1,529 | -1 | -0.1% | 1,000 |
| 2022/04/28 | 1,520 | 1,530 | 1,511 | 1,530 | +10 | +0.7% | 1,100 |
| 2022/04/27 | 1,503 | 1,520 | 1,503 | 1,520 | +5 | +0.3% | 1,400 |
| 2022/04/26 | 1,520 | 1,521 | 1,506 | 1,515 | -1 | -0.1% | 1,200 |
| 2022/04/25 | 1,491 | 1,527 | 1,491 | 1,516 | +6 | +0.4% | 1,100 |
| 2022/04/22 | 1,523 | 1,523 | 1,510 | 1,510 | -13 | -0.9% | 300 |
| 2022/04/21 | 1,514 | 1,523 | 1,500 | 1,523 | +9 | +0.6% | 3,300 |
| 2022/04/20 | 1,516 | 1,519 | 1,502 | 1,514 | -2 | -0.1% | 1,900 |
| 2022/04/19 | 1,488 | 1,516 | 1,488 | 1,516 | +6 | +0.4% | 700 |
| 2022/04/18 | 1,491 | 1,521 | 1,490 | 1,510 | +18 | +1.2% | 1,900 |
| 2022/04/15 | 1,489 | 1,500 | 1,489 | 1,492 | ±0 | ±0% | 1,900 |
| 2022/04/14 | 1,500 | 1,500 | 1,490 | 1,492 | -21 | -1.4% | 2,100 |
701～
750
件表示中 / 3695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 | 183,200円 | +4.3% | -10.7% | 5.46% | 106.95倍 | 1.19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 |
| エスティック | 86,700円 | - | - | - | - | 0.83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 |
| 丸山製 | 200,000円 | +2.5% | +8.2% | 3.75% | 11.48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 |
| ヨシタケ | 67,700円 | +8.4% | -9.0% | 3.99% | 8.61倍 | 0.54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 |
| 大同工 | 84,100円 | +1.4% | +118.5% | 2.97% | 5.68倍 | 0.28倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
