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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
351～
400
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
