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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,736 | 1,749 | 1,735 | 1,745 | +11 | +0.6% | 5,000 |
| 2025/02/06 | 1,722 | 1,737 | 1,721 | 1,734 | +6 | +0.3% | 3,600 |
| 2025/02/05 | 1,730 | 1,736 | 1,721 | 1,728 | -1 | -0.1% | 5,700 |
| 2025/02/04 | 1,723 | 1,730 | 1,721 | 1,729 | +8 | +0.5% | 2,000 |
| 2025/02/03 | 1,722 | 1,733 | 1,721 | 1,721 | -3 | -0.2% | 7,800 |
| 2025/01/31 | 1,731 | 1,731 | 1,722 | 1,724 | -1 | -0.1% | 5,800 |
| 2025/01/30 | 1,726 | 1,727 | 1,720 | 1,725 | -1 | -0.1% | 19,200 |
| 2025/01/29 | 1,728 | 1,729 | 1,725 | 1,726 | -2 | -0.1% | 9,200 |
| 2025/01/28 | 1,729 | 1,729 | 1,726 | 1,728 | -1 | -0.1% | 4,700 |
| 2025/01/27 | 1,734 | 1,734 | 1,726 | 1,729 | +3 | +0.2% | 10,500 |
| 2025/01/24 | 1,733 | 1,733 | 1,723 | 1,726 | -3 | -0.2% | 7,100 |
| 2025/01/23 | 1,731 | 1,731 | 1,725 | 1,729 | +6 | +0.3% | 4,600 |
| 2025/01/22 | 1,726 | 1,726 | 1,723 | 1,723 | +1 | +0.1% | 2,800 |
| 2025/01/21 | 1,721 | 1,726 | 1,721 | 1,722 | -5 | -0.3% | 4,900 |
| 2025/01/20 | 1,726 | 1,731 | 1,723 | 1,727 | -2 | -0.1% | 7,400 |
| 2025/01/17 | 1,726 | 1,730 | 1,724 | 1,729 | +4 | +0.2% | 4,700 |
| 2025/01/16 | 1,722 | 1,727 | 1,720 | 1,725 | +5 | +0.3% | 5,700 |
| 2025/01/15 | 1,723 | 1,732 | 1,720 | 1,720 | -5 | -0.3% | 4,400 |
| 2025/01/14 | 1,739 | 1,739 | 1,718 | 1,725 | -18 | -1% | 14,500 |
| 2025/01/10 | 1,742 | 1,745 | 1,739 | 1,743 | ±0 | ±0% | 4,600 |
| 2025/01/09 | 1,763 | 1,763 | 1,743 | 1,743 | -20 | -1.1% | 9,800 |
| 2025/01/08 | 1,761 | 1,763 | 1,749 | 1,763 | +16 | +0.9% | 6,100 |
| 2025/01/07 | 1,793 | 1,793 | 1,735 | 1,747 | ±0 | ±0% | 14,800 |
| 2025/01/06 | 1,722 | 1,748 | 1,722 | 1,747 | +25 | +1.5% | 22,600 |
| 2024/12/30 | 1,705 | 1,724 | 1,703 | 1,722 | +10 | +0.6% | 15,800 |
| 2024/12/27 | 1,720 | 1,724 | 1,705 | 1,712 | +2 | +0.1% | 20,800 |
| 2024/12/26 | 1,717 | 1,722 | 1,710 | 1,710 | -8 | -0.5% | 28,700 |
| 2024/12/25 | 1,731 | 1,731 | 1,713 | 1,718 | -21 | -1.2% | 35,700 |
| 2024/12/24 | 1,741 | 1,747 | 1,738 | 1,739 | -3 | -0.2% | 8,800 |
| 2024/12/23 | 1,746 | 1,748 | 1,738 | 1,742 | -8 | -0.5% | 16,700 |
| 2024/12/20 | 1,758 | 1,758 | 1,748 | 1,750 | -5 | -0.3% | 5,400 |
| 2024/12/19 | 1,750 | 1,759 | 1,748 | 1,755 | +5 | +0.3% | 9,900 |
| 2024/12/18 | 1,747 | 1,750 | 1,743 | 1,750 | +3 | +0.2% | 7,800 |
| 2024/12/17 | 1,753 | 1,753 | 1,744 | 1,747 | +1 | +0.1% | 3,600 |
| 2024/12/16 | 1,747 | 1,750 | 1,746 | 1,746 | -1 | -0.1% | 3,900 |
| 2024/12/13 | 1,751 | 1,753 | 1,746 | 1,747 | -4 | -0.2% | 4,600 |
| 2024/12/12 | 1,754 | 1,754 | 1,745 | 1,751 | +3 | +0.2% | 5,900 |
| 2024/12/11 | 1,746 | 1,750 | 1,743 | 1,748 | +2 | +0.1% | 8,100 |
| 2024/12/10 | 1,751 | 1,759 | 1,745 | 1,746 | -13 | -0.7% | 11,600 |
| 2024/12/09 | 1,760 | 1,768 | 1,754 | 1,759 | -1 | -0.1% | 5,900 |
| 2024/12/06 | 1,766 | 1,777 | 1,750 | 1,760 | -10 | -0.6% | 17,200 |
| 2024/12/05 | 1,772 | 1,772 | 1,765 | 1,770 | +1 | +0.1% | 3,100 |
| 2024/12/04 | 1,770 | 1,771 | 1,765 | 1,769 | -7 | -0.4% | 4,100 |
| 2024/12/03 | 1,773 | 1,799 | 1,760 | 1,776 | -3 | -0.2% | 21,200 |
| 2024/12/02 | 1,777 | 1,781 | 1,773 | 1,779 | +2 | +0.1% | 7,000 |
| 2024/11/29 | 1,768 | 1,777 | 1,768 | 1,777 | +5 | +0.3% | 4,100 |
| 2024/11/28 | 1,766 | 1,774 | 1,766 | 1,772 | +5 | +0.3% | 2,600 |
| 2024/11/27 | 1,769 | 1,775 | 1,766 | 1,767 | -2 | -0.1% | 3,400 |
| 2024/11/26 | 1,770 | 1,771 | 1,769 | 1,769 | -1 | -0.1% | 4,100 |
| 2024/11/25 | 1,771 | 1,775 | 1,770 | 1,770 | ±0 | ±0% | 4,900 |
101～
150
件表示中 / 3736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 | 170,900円 | +4.3% | -10.7% | 5.85% | 99.77倍 | 1.11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 |
| サノヤスＨＤ | 27,700円 | +8.0% | -25.4% | 1.81% | 13.14倍 | 0.91倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| ＳＡＮＥＩ | 203,100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 |
| タカトリ | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71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
