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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,615 | 1,621 | 1,600 | 1,615 | ±0 | ±0% | 9,800 |
| 2022/07/29 | 1,616 | 1,617 | 1,610 | 1,615 | ±0 | ±0% | 4,600 |
| 2022/07/28 | 1,622 | 1,622 | 1,599 | 1,615 | +6 | +0.4% | 6,600 |
| 2022/07/27 | 1,632 | 1,632 | 1,609 | 1,609 | -21 | -1.3% | 7,800 |
| 2022/07/26 | 1,637 | 1,637 | 1,620 | 1,630 | +6 | +0.4% | 5,700 |
| 2022/07/25 | 1,615 | 1,628 | 1,612 | 1,624 | +9 | +0.6% | 11,600 |
| 2022/07/22 | 1,609 | 1,616 | 1,608 | 1,615 | +19 | +1.2% | 14,800 |
| 2022/07/21 | 1,595 | 1,598 | 1,577 | 1,596 | +26 | +1.7% | 6,200 |
| 2022/07/20 | 1,561 | 1,598 | 1,560 | 1,570 | +13 | +0.8% | 14,100 |
| 2022/07/19 | 1,555 | 1,567 | 1,552 | 1,557 | +7 | +0.5% | 4,000 |
| 2022/07/15 | 1,557 | 1,557 | 1,544 | 1,550 | -7 | -0.4% | 4,600 |
| 2022/07/14 | 1,553 | 1,564 | 1,552 | 1,557 | +4 | +0.3% | 3,900 |
| 2022/07/13 | 1,553 | 1,560 | 1,544 | 1,553 | ±0 | ±0% | 6,500 |
| 2022/07/12 | 1,550 | 1,562 | 1,548 | 1,553 | -18 | -1.1% | 10,600 |
| 2022/07/11 | 1,550 | 1,572 | 1,539 | 1,571 | +35 | +2.3% | 14,000 |
| 2022/07/08 | 1,549 | 1,552 | 1,535 | 1,536 | -16 | -1% | 7,400 |
| 2022/07/07 | 1,537 | 1,552 | 1,525 | 1,552 | +23 | +1.5% | 11,800 |
| 2022/07/06 | 1,545 | 1,554 | 1,525 | 1,529 | -16 | -1% | 11,700 |
| 2022/07/05 | 1,568 | 1,569 | 1,540 | 1,545 | -8 | -0.5% | 13,200 |
| 2022/07/04 | 1,560 | 1,573 | 1,541 | 1,553 | -7 | -0.4% | 12,300 |
| 2022/07/01 | 1,606 | 1,607 | 1,542 | 1,560 | -56 | -3.5% | 34,400 |
| 2022/06/30 | 1,662 | 1,674 | 1,616 | 1,616 | -41 | -2.5% | 33,600 |
| 2022/06/29 | 1,652 | 1,679 | 1,600 | 1,657 | -215 | -11.5% | 105,800 |
| 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 |
751～
800
件表示中 / 3768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 | 177,300円 | +6.9% | +168.9% | 5.64% | 40.46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 |
| ナガオカ | 140,500円 | +12.2% | +12.7% | 2.49% | 8.91倍 | 1.31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 |
| ジェイイーティ | 73,100円 | -24.9% | - | 0.00% | - | 0.97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 |
| ＳＡＮＥＩ | 203,000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 |
| 昭和真空 | 139,400円 | +12.0% | +0.4% | 5.02% | 15.10倍 | 0.74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
