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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/13 | 1,500 | 1,529 | 1,500 | 1,513 | -4 | -0.3% | 500 |
| 2022/04/12 | 1,526 | 1,526 | 1,501 | 1,517 | -9 | -0.6% | 2,000 |
| 2022/04/11 | 1,526 | 1,526 | 1,500 | 1,526 | -4 | -0.3% | 1,300 |
| 2022/04/08 | 1,515 | 1,534 | 1,497 | 1,530 | +15 | +1% | 2,800 |
| 2022/04/07 | 1,520 | 1,520 | 1,503 | 1,515 | -16 | -1% | 1,300 |
| 2022/04/06 | 1,546 | 1,547 | 1,530 | 1,531 | -14 | -0.9% | 3,400 |
| 2022/04/05 | 1,545 | 1,547 | 1,545 | 1,545 | ±0 | ±0% | 4,500 |
| 2022/04/04 | 1,539 | 1,545 | 1,535 | 1,545 | +10 | +0.7% | 3,100 |
| 2022/04/01 | 1,520 | 1,537 | 1,514 | 1,535 | +15 | +1% | 3,200 |
| 2022/03/31 | 1,516 | 1,520 | 1,512 | 1,520 | +4 | +0.3% | 6,200 |
| 2022/03/30 | 1,504 | 1,518 | 1,490 | 1,516 | +36 | +2.4% | 7,900 |
| 2022/03/29 | 1,475 | 1,486 | 1,472 | 1,480 | +15 | +1% | 2,100 |
| 2022/03/28 | 1,479 | 1,500 | 1,456 | 1,465 | +15 | +1% | 4,700 |
| 2022/03/25 | 1,450 | 1,450 | 1,447 | 1,450 | ±0 | ±0% | 1,600 |
| 2022/03/24 | 1,447 | 1,450 | 1,446 | 1,450 | +3 | +0.2% | 800 |
| 2022/03/23 | 1,449 | 1,450 | 1,445 | 1,447 | -1 | -0.1% | 1,600 |
| 2022/03/22 | 1,444 | 1,448 | 1,432 | 1,448 | +6 | +0.4% | 2,200 |
| 2022/03/18 | 1,425 | 1,444 | 1,425 | 1,442 | +20 | +1.4% | 2,100 |
| 2022/03/17 | 1,426 | 1,443 | 1,422 | 1,422 | +2 | +0.1% | 4,400 |
| 2022/03/16 | 1,415 | 1,430 | 1,415 | 1,420 | -10 | -0.7% | 2,300 |
| 2022/03/15 | 1,413 | 1,430 | 1,413 | 1,430 | +17 | +1.2% | 2,100 |
| 2022/03/14 | 1,409 | 1,417 | 1,409 | 1,413 | +4 | +0.3% | 800 |
| 2022/03/11 | 1,422 | 1,422 | 1,409 | 1,409 | -2 | -0.1% | 2,500 |
| 2022/03/10 | 1,404 | 1,424 | 1,404 | 1,411 | +7 | +0.5% | 600 |
| 2022/03/09 | 1,410 | 1,412 | 1,404 | 1,404 | +4 | +0.3% | 400 |
| 2022/03/08 | 1,417 | 1,424 | 1,389 | 1,400 | -24 | -1.7% | 6,400 |
| 2022/03/07 | 1,437 | 1,437 | 1,399 | 1,424 | -1 | -0.1% | 6,400 |
801～
850
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
