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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,347 | 1,347 | 1,344 | 1,344 | -3 | -0.2% | 5,900 |
| 2021/07/20 | 1,346 | 1,354 | 1,345 | 1,347 | +1 | +0.1% | 2,500 |
| 2021/07/19 | 1,374 | 1,374 | 1,346 | 1,346 | -1 | -0.1% | 2,400 |
| 2021/07/16 | 1,346 | 1,348 | 1,346 | 1,347 | ±0 | ±0% | 1,000 |
| 2021/07/15 | 1,348 | 1,352 | 1,347 | 1,347 | -1 | -0.1% | 700 |
| 2021/07/14 | 1,360 | 1,360 | 1,345 | 1,348 | -10 | -0.7% | 3,600 |
| 2021/07/13 | 1,354 | 1,359 | 1,354 | 1,358 | +12 | +0.9% | 4,800 |
| 2021/07/12 | 1,346 | 1,350 | 1,346 | 1,346 | +3 | +0.2% | 2,400 |
| 2021/07/09 | 1,337 | 1,343 | 1,337 | 1,343 | +4 | +0.3% | 1,900 |
| 2021/07/08 | 1,338 | 1,345 | 1,338 | 1,339 | +1 | +0.1% | 900 |
| 2021/07/07 | 1,342 | 1,348 | 1,338 | 1,338 | -3 | -0.2% | 1,900 |
| 2021/07/06 | 1,344 | 1,361 | 1,341 | 1,341 | -15 | -1.1% | 2,400 |
| 2021/07/05 | 1,357 | 1,365 | 1,353 | 1,356 | -1 | -0.1% | 1,800 |
| 2021/07/02 | 1,330 | 1,375 | 1,326 | 1,357 | +27 | +2% | 10,800 |
| 2021/07/01 | 1,340 | 1,346 | 1,327 | 1,330 | -11 | -0.8% | 6,800 |
| 2021/06/30 | 1,331 | 1,341 | 1,331 | 1,341 | +6 | +0.4% | 4,700 |
| 2021/06/29 | 1,315 | 1,348 | 1,315 | 1,335 | -60 | -4.3% | 21,600 |
| 2021/06/28 | 1,375 | 1,395 | 1,375 | 1,395 | +19 | +1.4% | 17,600 |
| 2021/06/25 | 1,374 | 1,376 | 1,374 | 1,376 | +3 | +0.2% | 3,800 |
| 2021/06/24 | 1,370 | 1,374 | 1,360 | 1,373 | +3 | +0.2% | 11,200 |
| 2021/06/23 | 1,360 | 1,372 | 1,358 | 1,370 | +14 | +1% | 12,500 |
| 2021/06/22 | 1,361 | 1,363 | 1,354 | 1,356 | +3 | +0.2% | 6,000 |
| 2021/06/21 | 1,356 | 1,370 | 1,350 | 1,353 | -6 | -0.4% | 13,500 |
| 2021/06/18 | 1,363 | 1,363 | 1,352 | 1,359 | +3 | +0.2% | 4,400 |
| 2021/06/17 | 1,365 | 1,366 | 1,355 | 1,356 | -8 | -0.6% | 6,900 |
| 2021/06/16 | 1,357 | 1,364 | 1,357 | 1,364 | +12 | +0.9% | 7,400 |
| 2021/06/15 | 1,355 | 1,355 | 1,349 | 1,352 | +2 | +0.1% | 9,400 |
| 2021/06/14 | 1,359 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 10,500 |
| 2021/06/11 | 1,361 | 1,366 | 1,355 | 1,359 | -2 | -0.1% | 3,300 |
| 2021/06/10 | 1,366 | 1,368 | 1,356 | 1,361 | -7 | -0.5% | 5,400 |
| 2021/06/09 | 1,368 | 1,371 | 1,360 | 1,368 | +1 | +0.1% | 9,400 |
| 2021/06/08 | 1,370 | 1,373 | 1,366 | 1,367 | -3 | -0.2% | 2,400 |
| 2021/06/07 | 1,373 | 1,373 | 1,362 | 1,370 | +7 | +0.5% | 5,200 |
| 2021/06/04 | 1,370 | 1,380 | 1,362 | 1,363 | -14 | -1% | 7,300 |
| 2021/06/03 | 1,385 | 1,387 | 1,360 | 1,377 | +2 | +0.1% | 8,100 |
| 2021/06/02 | 1,370 | 1,375 | 1,370 | 1,375 | +9 | +0.7% | 2,400 |
| 2021/06/01 | 1,386 | 1,386 | 1,360 | 1,366 | -7 | -0.5% | 5,400 |
| 2021/05/31 | 1,374 | 1,374 | 1,358 | 1,373 | +22 | +1.6% | 3,900 |
| 2021/05/28 | 1,365 | 1,366 | 1,351 | 1,351 | -8 | -0.6% | 5,800 |
| 2021/05/27 | 1,357 | 1,361 | 1,351 | 1,359 | -1 | -0.1% | 1,900 |
| 2021/05/26 | 1,361 | 1,361 | 1,356 | 1,360 | -1 | -0.1% | 2,400 |
| 2021/05/25 | 1,354 | 1,361 | 1,354 | 1,361 | +6 | +0.4% | 2,000 |
| 2021/05/24 | 1,346 | 1,368 | 1,341 | 1,355 | +17 | +1.3% | 2,000 |
| 2021/05/21 | 1,336 | 1,358 | 1,335 | 1,338 | -1 | -0.1% | 2,600 |
| 2021/05/20 | 1,347 | 1,350 | 1,333 | 1,339 | ±0 | ±0% | 5,600 |
| 2021/05/19 | 1,349 | 1,354 | 1,336 | 1,339 | -6 | -0.4% | 2,600 |
| 2021/05/18 | 1,341 | 1,356 | 1,341 | 1,345 | -13 | -1% | 3,500 |
| 2021/05/17 | 1,352 | 1,360 | 1,351 | 1,358 | +6 | +0.4% | 2,600 |
| 2021/05/14 | 1,356 | 1,369 | 1,349 | 1,352 | +2 | +0.1% | 1,000 |
| 2021/05/13 | 1,350 | 1,363 | 1,335 | 1,350 | -15 | -1.1% | 7,400 |
1001～
1050
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
