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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,988 | 2,012 | 1,979 | 1,993 | +18 | +0.9% | 13,800 |
| 2024/11/25 | 2,000 | 2,002 | 1,975 | 1,975 | -14 | -0.7% | 4,700 |
| 2024/11/22 | 1,979 | 2,001 | 1,979 | 1,989 | +8 | +0.4% | 4,600 |
| 2024/11/21 | 1,985 | 1,993 | 1,980 | 1,981 | -3 | -0.2% | 5,100 |
| 2024/11/20 | 1,991 | 2,000 | 1,979 | 1,984 | -7 | -0.4% | 8,700 |
| 2024/11/19 | 2,007 | 2,010 | 1,986 | 1,991 | -1 | -0.1% | 5,500 |
| 2024/11/18 | 1,977 | 2,018 | 1,975 | 1,992 | +15 | +0.8% | 11,100 |
| 2024/11/15 | 1,998 | 2,010 | 1,977 | 1,977 | -21 | -1.1% | 5,100 |
| 2024/11/14 | 1,982 | 2,015 | 1,980 | 1,998 | +24 | +1.2% | 6,700 |
| 2024/11/13 | 2,017 | 2,021 | 1,974 | 1,974 | -37 | -1.8% | 10,500 |
| 2024/11/12 | 2,021 | 2,029 | 2,007 | 2,011 | +1 | ±0% | 7,100 |
| 2024/11/11 | 2,057 | 2,057 | 1,994 | 2,010 | -47 | -2.3% | 11,200 |
| 2024/11/08 | 2,050 | 2,079 | 2,040 | 2,057 | +12 | +0.6% | 8,000 |
| 2024/11/07 | 2,010 | 2,049 | 2,001 | 2,045 | +64 | +3.2% | 24,100 |
| 2024/11/06 | 1,989 | 2,004 | 1,956 | 1,981 | -8 | -0.4% | 15,100 |
| 2024/11/05 | 1,971 | 1,989 | 1,955 | 1,989 | +2 | +0.1% | 13,000 |
| 2024/11/01 | 1,952 | 1,995 | 1,952 | 1,987 | -4 | -0.2% | 20,900 |
| 2024/10/31 | 1,981 | 2,002 | 1,964 | 1,991 | +10 | +0.5% | 10,200 |
| 2024/10/30 | 1,991 | 2,005 | 1,978 | 1,981 | +8 | +0.4% | 68,700 |
| 2024/10/29 | 1,944 | 1,980 | 1,944 | 1,973 | +30 | +1.5% | 8,000 |
| 2024/10/28 | 1,936 | 1,961 | 1,914 | 1,943 | +17 | +0.9% | 8,100 |
| 2024/10/25 | 1,930 | 1,932 | 1,902 | 1,926 | -1 | -0.1% | 8,900 |
| 2024/10/24 | 1,925 | 1,947 | 1,903 | 1,927 | -12 | -0.6% | 20,000 |
| 2024/10/23 | 1,961 | 1,974 | 1,939 | 1,939 | -21 | -1.1% | 16,700 |
| 2024/10/22 | 2,010 | 2,010 | 1,959 | 1,960 | -35 | -1.8% | 13,400 |
| 2024/10/21 | 2,000 | 2,001 | 1,981 | 1,995 | -4 | -0.2% | 9,800 |
| 2024/10/18 | 2,010 | 2,018 | 1,985 | 1,999 | -7 | -0.3% | 8,100 |
| 2024/10/17 | 2,015 | 2,026 | 1,976 | 2,006 | -7 | -0.3% | 13,700 |
| 2024/10/16 | 2,004 | 2,027 | 1,990 | 2,013 | +9 | +0.4% | 13,100 |
| 2024/10/15 | 2,048 | 2,048 | 1,992 | 2,004 | -28 | -1.4% | 29,100 |
| 2024/10/11 | 2,066 | 2,075 | 2,018 | 2,032 | -34 | -1.6% | 21,400 |
| 2024/10/10 | 2,088 | 2,090 | 2,038 | 2,066 | -35 | -1.7% | 11,700 |
| 2024/10/09 | 2,061 | 2,101 | 2,054 | 2,101 | +51 | +2.5% | 10,600 |
| 2024/10/08 | 2,074 | 2,083 | 2,050 | 2,050 | -50 | -2.4% | 6,100 |
| 2024/10/07 | 2,075 | 2,100 | 2,075 | 2,100 | +49 | +2.4% | 8,200 |
| 2024/10/04 | 2,065 | 2,075 | 2,045 | 2,051 | -11 | -0.5% | 8,200 |
| 2024/10/03 | 2,060 | 2,078 | 2,055 | 2,062 | +28 | +1.4% | 13,600 |
| 2024/10/02 | 2,046 | 2,075 | 2,031 | 2,034 | -30 | -1.5% | 12,600 |
| 2024/10/01 | 2,047 | 2,064 | 2,033 | 2,064 | +45 | +2.2% | 8,900 |
| 2024/09/30 | 2,027 | 2,077 | 2,013 | 2,019 | -58 | -2.8% | 14,200 |
| 2024/09/27 | 2,088 | 2,101 | 2,068 | 2,077 | -17 | -0.8% | 14,800 |
| 2024/09/26 | 2,072 | 2,094 | 2,048 | 2,094 | +41 | +2% | 26,100 |
| 2024/09/25 | 2,023 | 2,058 | 2,023 | 2,053 | +30 | +1.5% | 17,800 |
| 2024/09/24 | 2,039 | 2,041 | 2,011 | 2,023 | -6 | -0.3% | 9,200 |
| 2024/09/20 | 2,030 | 2,042 | 2,014 | 2,029 | +4 | +0.2% | 16,500 |
| 2024/09/19 | 2,000 | 2,036 | 1,984 | 2,025 | +37 | +1.9% | 19,900 |
| 2024/09/18 | 1,999 | 1,999 | 1,971 | 1,988 | +14 | +0.7% | 10,700 |
| 2024/09/17 | 2,044 | 2,044 | 1,965 | 1,974 | +3 | +0.2% | 15,200 |
| 2024/09/13 | 2,005 | 2,010 | 1,971 | 1,971 | -33 | -1.6% | 18,700 |
| 2024/09/12 | 1,996 | 2,030 | 1,996 | 2,004 | +29 | +1.5% | 15,200 |
1～
50
件表示中 / 3588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 | 198,400円 | +3.6% | +0.8% | 3.53% | 9.66倍 | 0.68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 | 240,400円 | +4.1% | +2.8% | 1.91% | 8.35倍 | 1.06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 |
| ジーエルテクノ | 273,100円 | - | - | 3.70% | 8.55倍 | - |
|
- |
| リズム | 367,000円 | +1.2% | +27.1% | 1.99% | 30.29倍 | 1.00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 |
| サイバダイン | 19,600円 | - | - | 0.00% | - | 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
