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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,939 | 1,949 | 1,925 | 1,942 | +9 | +0.5% | 4,800 |
2023/12/06 | 1,930 | 1,934 | 1,930 | 1,933 | +3 | +0.2% | 2,900 |
2023/12/05 | 1,934 | 1,934 | 1,922 | 1,930 | -4 | -0.2% | 1,900 |
2023/12/04 | 1,925 | 1,934 | 1,923 | 1,934 | +4 | +0.2% | 3,400 |
2023/12/01 | 1,906 | 1,930 | 1,906 | 1,930 | ±0 | ±0% | 8,900 |
2023/11/30 | 1,935 | 1,935 | 1,926 | 1,930 | +5 | +0.3% | 1,600 |
2023/11/29 | 1,925 | 1,934 | 1,916 | 1,925 | ±0 | ±0% | 6,000 |
2023/11/28 | 1,940 | 1,940 | 1,925 | 1,925 | -8 | -0.4% | 5,100 |
2023/11/27 | 1,939 | 1,939 | 1,928 | 1,933 | +3 | +0.2% | 2,300 |
2023/11/24 | 1,914 | 1,932 | 1,914 | 1,930 | +10 | +0.5% | 2,200 |
2023/11/22 | 1,929 | 1,932 | 1,920 | 1,920 | -9 | -0.5% | 1,900 |
2023/11/21 | 1,925 | 1,935 | 1,924 | 1,929 | -7 | -0.4% | 1,400 |
2023/11/20 | 1,941 | 1,941 | 1,912 | 1,936 | +16 | +0.8% | 6,200 |
2023/11/17 | 1,909 | 1,920 | 1,909 | 1,920 | +7 | +0.4% | 1,400 |
2023/11/16 | 1,919 | 1,924 | 1,908 | 1,913 | +3 | +0.2% | 1,500 |
2023/11/15 | 1,932 | 1,932 | 1,909 | 1,910 | -7 | -0.4% | 3,900 |
2023/11/14 | 1,932 | 1,932 | 1,910 | 1,917 | -4 | -0.2% | 9,000 |
2023/11/13 | 1,950 | 1,950 | 1,921 | 1,921 | -29 | -1.5% | 4,000 |
2023/11/10 | 1,945 | 1,950 | 1,936 | 1,950 | +10 | +0.5% | 10,200 |
2023/11/09 | 1,917 | 1,949 | 1,917 | 1,940 | +10 | +0.5% | 2,800 |
2023/11/08 | 1,927 | 1,930 | 1,920 | 1,930 | +2 | +0.1% | 2,300 |
2023/11/07 | 1,925 | 1,928 | 1,920 | 1,928 | +14 | +0.7% | 1,100 |
2023/11/06 | 1,931 | 1,935 | 1,910 | 1,914 | +2 | +0.1% | 2,600 |
2023/11/02 | 1,951 | 1,951 | 1,911 | 1,912 | -11 | -0.6% | 2,000 |
2023/11/01 | 1,910 | 1,954 | 1,910 | 1,923 | -2 | -0.1% | 4,400 |
2023/10/31 | 1,928 | 1,928 | 1,909 | 1,925 | -3 | -0.2% | 1,300 |
2023/10/30 | 1,925 | 1,928 | 1,901 | 1,928 | +11 | +0.6% | 3,500 |
2023/10/27 | 1,914 | 1,918 | 1,900 | 1,917 | +3 | +0.2% | 2,800 |
2023/10/26 | 1,930 | 1,930 | 1,910 | 1,914 | -9 | -0.5% | 3,300 |
2023/10/25 | 1,924 | 1,938 | 1,901 | 1,923 | +10 | +0.5% | 4,500 |
2023/10/24 | 1,927 | 1,927 | 1,889 | 1,913 | -23 | -1.2% | 7,000 |
2023/10/23 | 1,950 | 1,950 | 1,930 | 1,936 | -22 | -1.1% | 1,600 |
2023/10/20 | 1,924 | 1,958 | 1,923 | 1,958 | +33 | +1.7% | 2,900 |
2023/10/19 | 1,934 | 1,934 | 1,922 | 1,925 | -15 | -0.8% | 4,200 |
2023/10/18 | 1,958 | 1,959 | 1,939 | 1,940 | -16 | -0.8% | 3,200 |
2023/10/17 | 1,955 | 1,980 | 1,933 | 1,956 | +1 | +0.1% | 4,500 |
2023/10/16 | 1,971 | 1,978 | 1,948 | 1,955 | -22 | -1.1% | 6,500 |
2023/10/13 | 1,979 | 1,994 | 1,948 | 1,977 | -10 | -0.5% | 11,600 |
2023/10/12 | 1,988 | 1,998 | 1,969 | 1,987 | +11 | +0.6% | 5,500 |
2023/10/11 | 1,992 | 1,998 | 1,975 | 1,976 | -16 | -0.8% | 3,000 |
2023/10/10 | 1,988 | 2,000 | 1,950 | 1,992 | -6 | -0.3% | 11,700 |
2023/10/06 | 1,980 | 1,998 | 1,971 | 1,998 | +39 | +2% | 3,900 |
2023/10/05 | 1,932 | 1,975 | 1,932 | 1,959 | +18 | +0.9% | 6,200 |
2023/10/04 | 1,980 | 1,980 | 1,941 | 1,941 | -48 | -2.4% | 11,500 |
2023/10/03 | 1,994 | 1,994 | 1,979 | 1,989 | +9 | +0.5% | 3,400 |
2023/10/02 | 1,985 | 1,999 | 1,980 | 1,980 | -5 | -0.3% | 6,200 |
2023/09/29 | 2,000 | 2,000 | 1,985 | 1,985 | -19 | -0.9% | 7,700 |
2023/09/28 | 2,003 | 2,007 | 1,990 | 2,004 | +14 | +0.7% | 12,800 |
2023/09/27 | 2,014 | 2,014 | 1,973 | 1,990 | -8 | -0.4% | 15,600 |
2023/09/26 | 2,010 | 2,018 | 1,990 | 1,998 | +8 | +0.4% | 18,100 |
101~
150
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