愛知時計電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,017 | 2,072 | 2,001 | 2,071 | +69 | +3.4% | 19,100 |
| 2024/05/16 | 2,082 | 2,089 | 2,002 | 2,002 | -71 | -3.4% | 32,500 |
| 2024/05/15 | 2,092 | 2,115 | 2,073 | 2,073 | -18 | -0.9% | 21,300 |
| 2024/05/14 | 2,160 | 2,160 | 2,074 | 2,091 | -50 | -2.3% | 33,000 |
| 2024/05/13 | 2,191 | 2,199 | 2,130 | 2,141 | -52 | -2.4% | 44,800 |
| 2024/05/10 | 2,360 | 2,363 | 2,170 | 2,193 | -167 | -7.1% | 94,400 |
| 2024/05/09 | 2,346 | 2,367 | 2,320 | 2,360 | +47 | +2% | 13,600 |
| 2024/05/08 | 2,316 | 2,331 | 2,300 | 2,313 | -19 | -0.8% | 16,700 |
| 2024/05/07 | 2,380 | 2,380 | 2,320 | 2,332 | -40 | -1.7% | 25,000 |
| 2024/05/02 | 2,375 | 2,379 | 2,354 | 2,372 | +4 | +0.2% | 3,500 |
| 2024/05/01 | 2,369 | 2,413 | 2,352 | 2,368 | -28 | -1.2% | 13,000 |
| 2024/04/30 | 2,315 | 2,402 | 2,315 | 2,396 | +81 | +3.5% | 19,800 |
| 2024/04/26 | 2,314 | 2,334 | 2,273 | 2,315 | +27 | +1.2% | 15,600 |
| 2024/04/25 | 2,307 | 2,320 | 2,287 | 2,288 | -29 | -1.3% | 8,200 |
| 2024/04/24 | 2,303 | 2,335 | 2,303 | 2,317 | +32 | +1.4% | 9,400 |
| 2024/04/23 | 2,315 | 2,321 | 2,281 | 2,285 | -29 | -1.3% | 12,100 |
| 2024/04/22 | 2,256 | 2,315 | 2,251 | 2,314 | +78 | +3.5% | 17,800 |
| 2024/04/19 | 2,329 | 2,329 | 2,204 | 2,236 | -93 | -4% | 31,200 |
| 2024/04/18 | 2,311 | 2,348 | 2,300 | 2,329 | +23 | +1% | 10,800 |
| 2024/04/17 | 2,325 | 2,363 | 2,306 | 2,306 | -19 | -0.8% | 13,400 |
| 2024/04/16 | 2,370 | 2,370 | 2,317 | 2,325 | -64 | -2.7% | 16,800 |
| 2024/04/15 | 2,376 | 2,392 | 2,350 | 2,389 | -17 | -0.7% | 10,900 |
| 2024/04/12 | 2,401 | 2,434 | 2,389 | 2,406 | +35 | +1.5% | 13,700 |
| 2024/04/11 | 2,394 | 2,394 | 2,368 | 2,371 | -23 | -1% | 11,300 |
| 2024/04/10 | 2,384 | 2,419 | 2,384 | 2,394 | +17 | +0.7% | 7,500 |
| 2024/04/09 | 2,358 | 2,377 | 2,335 | 2,377 | +11 | +0.5% | 18,200 |
| 2024/04/08 | 2,374 | 2,394 | 2,348 | 2,366 | +19 | +0.8% | 13,400 |
| 2024/04/05 | 2,352 | 2,369 | 2,323 | 2,347 | -35 | -1.5% | 19,200 |
| 2024/04/04 | 2,400 | 2,400 | 2,369 | 2,382 | +3 | +0.1% | 12,200 |
| 2024/04/03 | 2,361 | 2,393 | 2,343 | 2,379 | +16 | +0.7% | 17,500 |
| 2024/04/02 | 2,372 | 2,404 | 2,356 | 2,363 | -19 | -0.8% | 15,400 |
| 2024/04/01 | 2,425 | 2,438 | 2,370 | 2,382 | -43 | -1.8% | 13,300 |
| 2024/03/29 | 2,434 | 2,456 | 2,408 | 2,425 | +8 | +0.3% | 11,100 |
| 2024/03/28 | 2,478 | 2,480 | 2,405 | 2,417 | -62 | -2.5% | 13,800 |
| 2024/03/27 | 2,460 | 2,499 | 2,460 | 2,479 | +32 | +1.3% | 16,200 |
| 2024/03/26 | 2,401 | 2,455 | 2,401 | 2,447 | +46 | +1.9% | 9,700 |
| 2024/03/25 | 2,412 | 2,443 | 2,401 | 2,401 | -43 | -1.8% | 19,100 |
| 2024/03/22 | 2,490 | 2,490 | 2,410 | 2,444 | -15 | -0.6% | 11,400 |
| 2024/03/21 | 2,435 | 2,491 | 2,431 | 2,459 | +33 | +1.4% | 13,900 |
| 2024/03/19 | 2,412 | 2,439 | 2,379 | 2,426 | ±0 | ±0% | 14,100 |
| 2024/03/18 | 2,444 | 2,452 | 2,420 | 2,426 | -18 | -0.7% | 12,300 |
| 2024/03/15 | 2,500 | 2,500 | 2,421 | 2,444 | -61 | -2.4% | 25,100 |
| 2024/03/14 | 2,441 | 2,505 | 2,437 | 2,505 | +44 | +1.8% | 30,200 |
| 2024/03/13 | 2,453 | 2,466 | 2,402 | 2,461 | +30 | +1.2% | 22,500 |
| 2024/03/12 | 2,380 | 2,431 | 2,363 | 2,431 | +61 | +2.6% | 12,300 |
| 2024/03/11 | 2,404 | 2,407 | 2,343 | 2,370 | -84 | -3.4% | 26,000 |
| 2024/03/08 | 2,371 | 2,468 | 2,352 | 2,454 | +69 | +2.9% | 29,100 |
| 2024/03/07 | 2,442 | 2,442 | 2,372 | 2,385 | -57 | -2.3% | 19,600 |
| 2024/03/06 | 2,442 | 2,464 | 2,419 | 2,442 | +8 | +0.3% | 14,100 |
| 2024/03/05 | 2,401 | 2,464 | 2,377 | 2,434 | +21 | +0.9% | 12,500 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「愛時計」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 |
|---|---|---|---|---|---|---|---|---|
| 愛時計 | 207,100円 | +3.6% | +0.8% | 3.38% | 10.06倍 | 0.72倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| リズム | 403,000円 | +8.9% | +58.9% | 1.81% | 27.72倍 | 1.07倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ジーエル | 287,500円 | - | - | - | - | 0.88倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| Ｖテクノロジー | 286,000円 | +25.9% | +25.9% | 2.80% | 27.53倍 | 0.80倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
| サイバダイン | 19,500円 | - | - | - | - | 0.64倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
市場注目の銘柄
チャート関連のコラム
