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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,798 | 1,837 | 1,798 | 1,832 | +35 | +1.9% | 8,900 |
2023/02/24 | 1,800 | 1,800 | 1,786 | 1,797 | +6 | +0.3% | 4,400 |
2023/02/22 | 1,788 | 1,810 | 1,773 | 1,791 | +4 | +0.2% | 10,300 |
2023/02/21 | 1,759 | 1,800 | 1,759 | 1,787 | +30 | +1.7% | 9,400 |
2023/02/20 | 1,743 | 1,767 | 1,726 | 1,757 | +32 | +1.9% | 9,100 |
2023/02/17 | 1,720 | 1,756 | 1,691 | 1,725 | +15 | +0.9% | 14,800 |
2023/02/16 | 1,698 | 1,711 | 1,698 | 1,710 | +18 | +1.1% | 5,700 |
2023/02/15 | 1,690 | 1,700 | 1,686 | 1,692 | +2 | +0.1% | 10,000 |
2023/02/14 | 1,699 | 1,699 | 1,688 | 1,690 | -9 | -0.5% | 5,000 |
2023/02/13 | 1,684 | 1,699 | 1,683 | 1,699 | +15 | +0.9% | 9,100 |
2023/02/10 | 1,684 | 1,686 | 1,679 | 1,684 | +3 | +0.2% | 3,200 |
2023/02/09 | 1,685 | 1,685 | 1,678 | 1,681 | +3 | +0.2% | 4,600 |
2023/02/08 | 1,684 | 1,685 | 1,675 | 1,678 | -3 | -0.2% | 5,800 |
2023/02/07 | 1,682 | 1,682 | 1,674 | 1,681 | -2 | -0.1% | 5,000 |
2023/02/06 | 1,672 | 1,685 | 1,670 | 1,683 | +9 | +0.5% | 2,600 |
2023/02/03 | 1,670 | 1,675 | 1,659 | 1,674 | +12 | +0.7% | 6,100 |
2023/02/02 | 1,663 | 1,668 | 1,659 | 1,662 | -1 | -0.1% | 8,100 |
2023/02/01 | 1,690 | 1,690 | 1,651 | 1,663 | -34 | -2% | 23,400 |
2023/01/31 | 1,699 | 1,700 | 1,695 | 1,697 | -2 | -0.1% | 16,400 |
2023/01/30 | 1,698 | 1,700 | 1,690 | 1,699 | +4 | +0.2% | 7,500 |
2023/01/27 | 1,686 | 1,700 | 1,686 | 1,695 | +9 | +0.5% | 6,000 |
2023/01/26 | 1,686 | 1,698 | 1,685 | 1,686 | ±0 | ±0% | 4,000 |
2023/01/25 | 1,683 | 1,696 | 1,680 | 1,686 | -8 | -0.5% | 7,200 |
2023/01/24 | 1,688 | 1,697 | 1,688 | 1,694 | +10 | +0.6% | 3,400 |
2023/01/23 | 1,680 | 1,695 | 1,679 | 1,684 | +5 | +0.3% | 5,200 |
2023/01/20 | 1,680 | 1,689 | 1,678 | 1,679 | +6 | +0.4% | 1,200 |
2023/01/19 | 1,680 | 1,686 | 1,673 | 1,673 | -13 | -0.8% | 4,800 |
2023/01/18 | 1,686 | 1,700 | 1,675 | 1,686 | -4 | -0.2% | 4,600 |
2023/01/17 | 1,700 | 1,700 | 1,690 | 1,690 | -2 | -0.1% | 3,500 |
2023/01/16 | 1,697 | 1,700 | 1,691 | 1,692 | +1 | +0.1% | 2,100 |
2023/01/13 | 1,692 | 1,703 | 1,676 | 1,691 | +18 | +1.1% | 9,000 |
2023/01/12 | 1,665 | 1,680 | 1,665 | 1,673 | +15 | +0.9% | 5,600 |
2023/01/11 | 1,656 | 1,658 | 1,647 | 1,658 | +8 | +0.5% | 3,000 |
2023/01/10 | 1,650 | 1,655 | 1,647 | 1,650 | +2 | +0.1% | 4,200 |
2023/01/06 | 1,640 | 1,648 | 1,640 | 1,648 | +7 | +0.4% | 4,900 |
2023/01/05 | 1,645 | 1,645 | 1,641 | 1,641 | -4 | -0.2% | 2,700 |
2023/01/04 | 1,631 | 1,647 | 1,631 | 1,645 | ±0 | ±0% | 1,600 |
2022/12/30 | 1,655 | 1,655 | 1,645 | 1,645 | +4 | +0.2% | 3,700 |
2022/12/29 | 1,641 | 1,642 | 1,621 | 1,641 | ±0 | ±0% | 5,500 |
2022/12/28 | 1,645 | 1,652 | 1,636 | 1,641 | -4 | -0.2% | 11,000 |
2022/12/27 | 1,650 | 1,654 | 1,640 | 1,645 | -3 | -0.2% | 6,900 |
2022/12/26 | 1,650 | 1,650 | 1,646 | 1,648 | -7 | -0.4% | 6,200 |
2022/12/23 | 1,654 | 1,672 | 1,645 | 1,655 | -5 | -0.3% | 7,900 |
2022/12/22 | 1,653 | 1,669 | 1,653 | 1,660 | +7 | +0.4% | 3,000 |
2022/12/21 | 1,650 | 1,659 | 1,650 | 1,653 | +5 | +0.3% | 3,300 |
2022/12/20 | 1,657 | 1,670 | 1,639 | 1,648 | -5 | -0.3% | 12,300 |
2022/12/19 | 1,654 | 1,670 | 1,653 | 1,653 | -1 | -0.1% | 7,500 |
2022/12/16 | 1,653 | 1,670 | 1,651 | 1,654 | +2 | +0.1% | 7,300 |
2022/12/15 | 1,659 | 1,665 | 1,650 | 1,652 | -4 | -0.2% | 6,300 |
2022/12/14 | 1,659 | 1,660 | 1,650 | 1,656 | ±0 | ±0% | 7,400 |
301~
350
件表示中 / 3458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 | 203,900円 | -8.8% | -36.7% | 4.90% | 81.85倍 | 1.27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 |
小田原 | 178,400円 | +12.2% | -18.7% | 2.80% | 8.55倍 | 0.65倍 |
|
モーター用自動巻線機で国内首位、世界2位。自動車用、家電用が主。ローヤル電機を子会社化 |
ミクロン精密 | 140,900円 | +4.2% | -30.3% | 0.53% | 13.63倍 | 0.55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 |
ナガオカ | 152,100円 | +22.7% | +22.0% | 1.97% | 9.16倍 | 1.68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 |
油研工 | 237,900円 | +13.5% | -12.7% | 4.41% | 11.27倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム