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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,039 | 2,040 | 2,019 | 2,030 | +7 | +0.3% | 6,100 |
| 2024/02/21 | 2,039 | 2,039 | 2,022 | 2,023 | -20 | -1% | 4,400 |
| 2024/02/20 | 2,044 | 2,045 | 2,020 | 2,043 | +1 | ±0% | 6,500 |
| 2024/02/19 | 2,022 | 2,042 | 2,010 | 2,042 | +28 | +1.4% | 6,800 |
| 2024/02/16 | 2,007 | 2,020 | 2,001 | 2,014 | +8 | +0.4% | 10,400 |
| 2024/02/15 | 2,033 | 2,033 | 2,006 | 2,006 | -14 | -0.7% | 9,300 |
| 2024/02/14 | 2,036 | 2,040 | 2,011 | 2,020 | -16 | -0.8% | 10,500 |
| 2024/02/13 | 2,050 | 2,050 | 2,015 | 2,036 | -25 | -1.2% | 21,300 |
| 2024/02/09 | 2,075 | 2,075 | 2,051 | 2,061 | -15 | -0.7% | 6,900 |
| 2024/02/08 | 2,079 | 2,080 | 2,064 | 2,076 | -1 | ±0% | 8,300 |
| 2024/02/07 | 2,073 | 2,079 | 2,064 | 2,077 | +5 | +0.2% | 12,400 |
| 2024/02/06 | 2,058 | 2,072 | 2,055 | 2,072 | +14 | +0.7% | 10,400 |
| 2024/02/05 | 2,041 | 2,058 | 2,037 | 2,058 | +28 | +1.4% | 18,100 |
| 2024/02/02 | 2,029 | 2,030 | 2,021 | 2,030 | +5 | +0.2% | 7,200 |
| 2024/02/01 | 2,030 | 2,030 | 2,021 | 2,025 | -5 | -0.2% | 3,700 |
| 2024/01/31 | 2,023 | 2,030 | 2,020 | 2,030 | +7 | +0.3% | 9,200 |
| 2024/01/30 | 2,020 | 2,023 | 2,020 | 2,023 | +3 | +0.1% | 6,700 |
| 2024/01/29 | 2,013 | 2,021 | 2,013 | 2,020 | +7 | +0.3% | 7,100 |
| 2024/01/26 | 2,011 | 2,013 | 2,005 | 2,013 | +3 | +0.1% | 3,900 |
| 2024/01/25 | 2,012 | 2,012 | 2,003 | 2,010 | +1 | ±0% | 3,800 |
| 2024/01/24 | 2,013 | 2,013 | 2,004 | 2,009 | -4 | -0.2% | 3,200 |
| 2024/01/23 | 2,016 | 2,020 | 2,000 | 2,013 | -2 | -0.1% | 20,300 |
| 2024/01/22 | 2,015 | 2,015 | 2,010 | 2,015 | +5 | +0.2% | 6,900 |
| 2024/01/19 | 2,004 | 2,011 | 2,001 | 2,010 | +10 | +0.5% | 10,900 |
| 2024/01/18 | 1,998 | 2,000 | 1,992 | 2,000 | +9 | +0.5% | 7,200 |
| 2024/01/17 | 1,990 | 1,999 | 1,986 | 1,991 | +1 | +0.1% | 13,000 |
| 2024/01/16 | 1,989 | 1,990 | 1,985 | 1,990 | +4 | +0.2% | 14,500 |
| 2024/01/15 | 1,985 | 1,987 | 1,978 | 1,986 | +11 | +0.6% | 7,300 |
| 2024/01/12 | 1,970 | 1,990 | 1,963 | 1,975 | +8 | +0.4% | 31,800 |
| 2024/01/11 | 1,989 | 1,989 | 1,966 | 1,967 | -6 | -0.3% | 18,300 |
| 2024/01/10 | 1,972 | 1,980 | 1,966 | 1,973 | +2 | +0.1% | 8,800 |
| 2024/01/09 | 1,971 | 1,995 | 1,965 | 1,971 | +9 | +0.5% | 10,200 |
| 2024/01/05 | 1,963 | 1,980 | 1,958 | 1,962 | ±0 | ±0% | 15,900 |
| 2024/01/04 | 1,953 | 1,963 | 1,935 | 1,962 | +28 | +1.4% | 12,800 |
| 2023/12/29 | 1,926 | 1,941 | 1,926 | 1,934 | -4 | -0.2% | 5,100 |
| 2023/12/28 | 1,935 | 1,965 | 1,840 | 1,938 | -13 | -0.7% | 40,900 |
| 2023/12/27 | 1,950 | 1,959 | 1,945 | 1,951 | +10 | +0.5% | 7,900 |
| 2023/12/26 | 1,945 | 1,945 | 1,932 | 1,941 | +9 | +0.5% | 3,300 |
| 2023/12/25 | 1,950 | 1,964 | 1,932 | 1,932 | -10 | -0.5% | 16,800 |
| 2023/12/22 | 1,949 | 1,949 | 1,935 | 1,942 | +8 | +0.4% | 4,300 |
| 2023/12/21 | 1,948 | 1,949 | 1,928 | 1,934 | +1 | +0.1% | 11,400 |
| 2023/12/20 | 1,940 | 1,945 | 1,931 | 1,933 | -5 | -0.3% | 6,400 |
| 2023/12/19 | 1,939 | 1,949 | 1,932 | 1,938 | +6 | +0.3% | 5,700 |
| 2023/12/18 | 1,933 | 1,939 | 1,929 | 1,932 | -1 | -0.1% | 8,800 |
| 2023/12/15 | 1,928 | 1,933 | 1,928 | 1,933 | +2 | +0.1% | 2,200 |
| 2023/12/14 | 1,938 | 1,938 | 1,931 | 1,931 | -9 | -0.5% | 1,600 |
| 2023/12/13 | 1,933 | 1,940 | 1,931 | 1,940 | +7 | +0.4% | 3,000 |
| 2023/12/12 | 1,940 | 1,940 | 1,928 | 1,933 | -5 | -0.3% | 4,700 |
| 2023/12/11 | 1,940 | 1,945 | 1,925 | 1,938 | ±0 | ±0% | 6,300 |
| 2023/12/08 | 1,925 | 1,940 | 1,925 | 1,938 | -4 | -0.2% | 4,000 |
51～
100
件表示中 / 3451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 | 211,000円 | +5.4% | +2.1% | 4.74% | 53.50倍 | 1.31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 |
| ミクロン精密 | 149,900円 | +4.2% | -30.3% | 0.50% | 14.50倍 | 0.58倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| パンチ | 45,800円 | -10.8% | -43.6% | 4.19% | - | 0.60倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
| エスティック | 95,000円 | +10.5% | +5.6% | 2.84% | 8.25倍 | 1.02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 |
| ナガオカ | 154,500円 | +22.7% | +22.0% | 1.94% | 9.37倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
