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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,877 | 1,947 | 1,877 | 1,905 | -40 | -2.1% | 23,600 |
| 2025/04/02 | 1,966 | 1,970 | 1,944 | 1,945 | -4 | -0.2% | 17,500 |
| 2025/04/01 | 1,961 | 1,974 | 1,949 | 1,949 | -16 | -0.8% | 13,300 |
| 2025/03/31 | 1,965 | 1,998 | 1,952 | 1,965 | -35 | -1.8% | 24,800 |
| 2025/03/28 | 2,018 | 2,046 | 1,998 | 2,000 | -74 | -3.6% | 19,800 |
| 2025/03/27 | 2,046 | 2,074 | 2,033 | 2,074 | +26 | +1.3% | 18,800 |
| 2025/03/26 | 2,058 | 2,058 | 1,974 | 2,048 | +19 | +0.9% | 25,700 |
| 2025/03/25 | 2,031 | 2,043 | 2,024 | 2,029 | -2 | -0.1% | 4,100 |
| 2025/03/24 | 2,060 | 2,071 | 2,026 | 2,031 | -29 | -1.4% | 8,600 |
| 2025/03/21 | 2,088 | 2,088 | 2,041 | 2,060 | -28 | -1.3% | 16,600 |
| 2025/03/19 | 2,080 | 2,090 | 2,064 | 2,088 | -18 | -0.9% | 19,900 |
| 2025/03/18 | 2,073 | 2,120 | 2,073 | 2,106 | +31 | +1.5% | 17,500 |
| 2025/03/17 | 2,050 | 2,078 | 2,037 | 2,075 | +50 | +2.5% | 27,000 |
| 2025/03/14 | 1,970 | 2,055 | 1,970 | 2,025 | +51 | +2.6% | 76,300 |
| 2025/03/13 | 2,044 | 2,048 | 1,974 | 1,974 | -69 | -3.4% | 67,000 |
| 2025/03/12 | 2,023 | 2,060 | 2,016 | 2,043 | +5 | +0.2% | 16,100 |
| 2025/03/11 | 2,031 | 2,043 | 2,012 | 2,038 | -2 | -0.1% | 16,100 |
| 2025/03/10 | 2,016 | 2,073 | 2,016 | 2,040 | +17 | +0.8% | 14,800 |
| 2025/03/07 | 1,997 | 2,035 | 1,996 | 2,023 | -6 | -0.3% | 11,600 |
| 2025/03/06 | 2,009 | 2,029 | 1,988 | 2,029 | +20 | +1% | 19,000 |
| 2025/03/05 | 2,018 | 2,021 | 1,990 | 2,009 | -5 | -0.2% | 21,600 |
| 2025/03/04 | 1,980 | 2,029 | 1,957 | 2,014 | +10 | +0.5% | 30,800 |
| 2025/03/03 | 1,861 | 2,021 | 1,860 | 2,004 | +204 | +11.3% | 76,600 |
| 2025/02/28 | 1,815 | 1,817 | 1,800 | 1,800 | -17 | -0.9% | 7,200 |
| 2025/02/27 | 1,774 | 1,823 | 1,774 | 1,817 | +38 | +2.1% | 13,400 |
| 2025/02/26 | 1,780 | 1,789 | 1,763 | 1,779 | +17 | +1% | 10,700 |
| 2025/02/25 | 1,777 | 1,783 | 1,761 | 1,762 | -15 | -0.8% | 20,000 |
| 2025/02/21 | 1,801 | 1,802 | 1,777 | 1,777 | -25 | -1.4% | 27,100 |
| 2025/02/20 | 1,817 | 1,817 | 1,796 | 1,802 | -19 | -1% | 16,400 |
| 2025/02/19 | 1,812 | 1,821 | 1,800 | 1,821 | +19 | +1.1% | 6,800 |
| 2025/02/18 | 1,822 | 1,822 | 1,791 | 1,802 | -8 | -0.4% | 14,200 |
| 2025/02/17 | 1,834 | 1,849 | 1,805 | 1,810 | -24 | -1.3% | 16,900 |
| 2025/02/14 | 1,864 | 1,864 | 1,829 | 1,834 | -28 | -1.5% | 7,300 |
| 2025/02/13 | 1,850 | 1,868 | 1,845 | 1,862 | +12 | +0.6% | 8,200 |
| 2025/02/12 | 1,815 | 1,850 | 1,815 | 1,850 | +45 | +2.5% | 15,000 |
| 2025/02/10 | 1,842 | 1,852 | 1,805 | 1,805 | -37 | -2% | 16,000 |
| 2025/02/07 | 1,863 | 1,874 | 1,835 | 1,842 | -9 | -0.5% | 11,200 |
| 2025/02/06 | 1,866 | 1,875 | 1,851 | 1,851 | ±0 | ±0% | 6,600 |
| 2025/02/05 | 1,871 | 1,889 | 1,851 | 1,851 | -6 | -0.3% | 9,000 |
| 2025/02/04 | 1,880 | 1,889 | 1,857 | 1,857 | -5 | -0.3% | 9,200 |
| 2025/02/03 | 1,891 | 1,914 | 1,862 | 1,862 | -38 | -2% | 18,600 |
| 2025/01/31 | 1,935 | 1,935 | 1,890 | 1,900 | -48 | -2.5% | 11,700 |
| 2025/01/30 | 1,896 | 1,948 | 1,896 | 1,948 | +52 | +2.7% | 14,800 |
| 2025/01/29 | 1,912 | 1,912 | 1,886 | 1,896 | -4 | -0.2% | 2,400 |
| 2025/01/28 | 1,878 | 1,919 | 1,878 | 1,900 | +9 | +0.5% | 8,700 |
| 2025/01/27 | 1,875 | 1,894 | 1,873 | 1,891 | +20 | +1.1% | 6,000 |
| 2025/01/24 | 1,893 | 1,894 | 1,871 | 1,871 | -12 | -0.6% | 5,300 |
| 2025/01/23 | 1,902 | 1,902 | 1,878 | 1,883 | -4 | -0.2% | 8,100 |
| 2025/01/22 | 1,901 | 1,901 | 1,880 | 1,887 | +6 | +0.3% | 6,600 |
| 2025/01/21 | 1,890 | 1,894 | 1,870 | 1,881 | +11 | +0.6% | 6,800 |
1～
50
件表示中 / 3672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 | 190,500円 | +5.6% | +7.9% | 3.94% | 8.88倍 | 0.65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 |
| 長野計器 | 184,800円 | +4.1% | +2.8% | 2.60% | 6.42倍 | 0.82倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| リズム | 362,500円 | +1.2% | +27.1% | 2.01% | 29.92倍 | 0.99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 |
| ＩＭＶ | 141,600円 | +7.6% | +5.2% | 1.69% | 15.02倍 | 2.20倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 16,800円 | - | - | 0.00% | - | 0.55倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
市場注目の銘柄
チャート関連のコラム
