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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,000 | 2,003 | 1,990 | 2,000 | ±0 | ±0% | 14,400 |
| 2024/03/18 | 1,991 | 2,001 | 1,990 | 2,000 | +1 | +0.1% | 16,300 |
| 2024/03/15 | 1,985 | 1,999 | 1,985 | 1,999 | +2 | +0.1% | 19,900 |
| 2024/03/14 | 1,994 | 1,997 | 1,984 | 1,997 | -2 | -0.1% | 22,700 |
| 2024/03/13 | 2,021 | 2,021 | 1,990 | 1,999 | -25 | -1.2% | 19,000 |
| 2024/03/12 | 2,006 | 2,032 | 2,001 | 2,024 | ±0 | ±0% | 6,800 |
| 2024/03/11 | 2,041 | 2,041 | 2,019 | 2,024 | -17 | -0.8% | 9,700 |
| 2024/03/08 | 2,040 | 2,041 | 2,031 | 2,041 | +1 | ±0% | 6,000 |
| 2024/03/07 | 2,054 | 2,054 | 2,031 | 2,040 | -7 | -0.3% | 5,600 |
| 2024/03/06 | 2,038 | 2,047 | 2,025 | 2,047 | +9 | +0.4% | 5,200 |
| 2024/03/05 | 2,036 | 2,039 | 2,025 | 2,038 | -2 | -0.1% | 8,600 |
| 2024/03/04 | 2,048 | 2,054 | 2,034 | 2,040 | -2 | -0.1% | 7,900 |
| 2024/03/01 | 2,051 | 2,068 | 2,042 | 2,042 | -8 | -0.4% | 7,800 |
| 2024/02/29 | 2,046 | 2,052 | 2,045 | 2,050 | +5 | +0.2% | 5,100 |
| 2024/02/28 | 2,050 | 2,054 | 2,034 | 2,045 | -5 | -0.2% | 10,100 |
| 2024/02/27 | 2,036 | 2,054 | 2,034 | 2,050 | +19 | +0.9% | 8,400 |
| 2024/02/26 | 2,038 | 2,041 | 2,031 | 2,031 | +1 | ±0% | 8,300 |
| 2024/02/22 | 2,039 | 2,040 | 2,019 | 2,030 | +7 | +0.3% | 6,100 |
| 2024/02/21 | 2,039 | 2,039 | 2,022 | 2,023 | -20 | -1% | 4,400 |
| 2024/02/20 | 2,044 | 2,045 | 2,020 | 2,043 | +1 | ±0% | 6,500 |
| 2024/02/19 | 2,022 | 2,042 | 2,010 | 2,042 | +28 | +1.4% | 6,800 |
| 2024/02/16 | 2,007 | 2,020 | 2,001 | 2,014 | +8 | +0.4% | 10,400 |
| 2024/02/15 | 2,033 | 2,033 | 2,006 | 2,006 | -14 | -0.7% | 9,300 |
| 2024/02/14 | 2,036 | 2,040 | 2,011 | 2,020 | -16 | -0.8% | 10,500 |
| 2024/02/13 | 2,050 | 2,050 | 2,015 | 2,036 | -25 | -1.2% | 21,300 |
| 2024/02/09 | 2,075 | 2,075 | 2,051 | 2,061 | -15 | -0.7% | 6,900 |
| 2024/02/08 | 2,079 | 2,080 | 2,064 | 2,076 | -1 | ±0% | 8,300 |
| 2024/02/07 | 2,073 | 2,079 | 2,064 | 2,077 | +5 | +0.2% | 12,400 |
| 2024/02/06 | 2,058 | 2,072 | 2,055 | 2,072 | +14 | +0.7% | 10,400 |
| 2024/02/05 | 2,041 | 2,058 | 2,037 | 2,058 | +28 | +1.4% | 18,100 |
| 2024/02/02 | 2,029 | 2,030 | 2,021 | 2,030 | +5 | +0.2% | 7,200 |
| 2024/02/01 | 2,030 | 2,030 | 2,021 | 2,025 | -5 | -0.2% | 3,700 |
| 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 |
351～
400
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
