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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,373 | 1,392 | 1,366 | 1,366 | -19 | -1.4% | 5,800 |
| 2022/11/11 | 1,386 | 1,409 | 1,367 | 1,385 | +22 | +1.6% | 30,600 |
| 2022/11/10 | 1,351 | 1,386 | 1,351 | 1,363 | -8 | -0.6% | 13,900 |
| 2022/11/09 | 1,345 | 1,371 | 1,345 | 1,371 | +18 | +1.3% | 2,700 |
| 2022/11/08 | 1,340 | 1,356 | 1,340 | 1,353 | +9 | +0.7% | 7,600 |
| 2022/11/07 | 1,334 | 1,344 | 1,334 | 1,344 | +4 | +0.3% | 3,500 |
| 2022/11/04 | 1,332 | 1,345 | 1,332 | 1,340 | -2 | -0.1% | 12,500 |
| 2022/11/02 | 1,322 | 1,353 | 1,322 | 1,342 | +35 | +2.7% | 20,900 |
| 2022/11/01 | 1,301 | 1,321 | 1,291 | 1,307 | +7 | +0.5% | 24,200 |
| 2022/10/31 | 1,302 | 1,307 | 1,297 | 1,300 | +1 | +0.1% | 9,200 |
| 2022/10/28 | 1,340 | 1,355 | 1,299 | 1,299 | -52 | -3.8% | 42,000 |
| 2022/10/27 | 1,334 | 1,355 | 1,332 | 1,351 | +17 | +1.3% | 8,200 |
| 2022/10/26 | 1,326 | 1,344 | 1,326 | 1,334 | +4 | +0.3% | 8,500 |
| 2022/10/25 | 1,307 | 1,337 | 1,304 | 1,330 | +24 | +1.8% | 14,600 |
| 2022/10/24 | 1,322 | 1,338 | 1,304 | 1,306 | -16 | -1.2% | 7,500 |
| 2022/10/21 | 1,320 | 1,327 | 1,312 | 1,322 | +3 | +0.2% | 12,600 |
| 2022/10/20 | 1,335 | 1,355 | 1,300 | 1,319 | -16 | -1.2% | 27,200 |
| 2022/10/19 | 1,336 | 1,346 | 1,295 | 1,335 | -1 | -0.1% | 20,800 |
| 2022/10/18 | 1,312 | 1,346 | 1,312 | 1,336 | +43 | +3.3% | 15,300 |
| 2022/10/17 | 1,335 | 1,336 | 1,274 | 1,293 | -42 | -3.1% | 26,200 |
| 2022/10/14 | 1,307 | 1,335 | 1,305 | 1,335 | +31 | +2.4% | 12,800 |
| 2022/10/13 | 1,319 | 1,319 | 1,278 | 1,304 | -15 | -1.1% | 22,100 |
| 2022/10/12 | 1,337 | 1,337 | 1,316 | 1,319 | -19 | -1.4% | 15,300 |
| 2022/10/11 | 1,356 | 1,369 | 1,323 | 1,338 | -18 | -1.3% | 29,500 |
| 2022/10/07 | 1,386 | 1,425 | 1,307 | 1,356 | -60 | -4.2% | 54,900 |
| 2022/10/06 | 1,414 | 1,446 | 1,360 | 1,416 | -8 | -0.6% | 44,100 |
| 2022/10/05 | 1,425 | 1,428 | 1,410 | 1,424 | -1 | -0.1% | 7,100 |
| 2022/10/04 | 1,417 | 1,425 | 1,406 | 1,425 | +28 | +2% | 9,800 |
| 2022/10/03 | 1,390 | 1,404 | 1,368 | 1,397 | +7 | +0.5% | 8,800 |
| 2022/09/30 | 1,379 | 1,396 | 1,375 | 1,390 | -10 | -0.7% | 9,000 |
| 2022/09/29 | 1,382 | 1,400 | 1,373 | 1,400 | -7 | -0.5% | 10,500 |
| 2022/09/28 | 1,391 | 1,407 | 1,362 | 1,407 | +23 | +1.7% | 16,300 |
| 2022/09/27 | 1,381 | 1,392 | 1,375 | 1,384 | ±0 | ±0% | 12,300 |
| 2022/09/26 | 1,415 | 1,421 | 1,384 | 1,384 | -31 | -2.2% | 14,400 |
| 2022/09/22 | 1,412 | 1,436 | 1,412 | 1,415 | -11 | -0.8% | 8,200 |
| 2022/09/21 | 1,417 | 1,430 | 1,417 | 1,426 | -10 | -0.7% | 6,100 |
| 2022/09/20 | 1,411 | 1,445 | 1,411 | 1,436 | +25 | +1.8% | 14,300 |
| 2022/09/16 | 1,429 | 1,430 | 1,407 | 1,411 | -14 | -1% | 9,700 |
| 2022/09/15 | 1,448 | 1,448 | 1,422 | 1,425 | -11 | -0.8% | 6,800 |
| 2022/09/14 | 1,430 | 1,452 | 1,419 | 1,436 | -7 | -0.5% | 12,100 |
| 2022/09/13 | 1,448 | 1,448 | 1,443 | 1,443 | +7 | +0.5% | 2,900 |
| 2022/09/12 | 1,423 | 1,448 | 1,423 | 1,436 | +14 | +1% | 12,600 |
| 2022/09/09 | 1,441 | 1,465 | 1,408 | 1,422 | -19 | -1.3% | 28,000 |
| 2022/09/08 | 1,440 | 1,441 | 1,425 | 1,441 | +24 | +1.7% | 12,800 |
| 2022/09/07 | 1,399 | 1,422 | 1,399 | 1,417 | +5 | +0.4% | 8,500 |
| 2022/09/06 | 1,405 | 1,423 | 1,396 | 1,412 | +18 | +1.3% | 14,600 |
| 2022/09/05 | 1,405 | 1,416 | 1,393 | 1,394 | -15 | -1.1% | 9,400 |
| 2022/09/02 | 1,404 | 1,413 | 1,398 | 1,409 | +5 | +0.4% | 10,500 |
| 2022/09/01 | 1,415 | 1,420 | 1,404 | 1,404 | -21 | -1.5% | 12,900 |
| 2022/08/31 | 1,395 | 1,436 | 1,395 | 1,425 | +10 | +0.7% | 8,900 |
501～
550
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 | 199,700円 | +3.6% | +0.8% | 3.51% | 9.72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 | 239,900円 | +4.1% | +2.8% | 1.92% | 8.33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 | 266,800円 | - | - | 3.79% | 8.35倍 | - |
|
- |
| リズム | 363,000円 | +1.2% | +27.1% | 2.01% | 29.96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 |
| サイバダイン | 18,700円 | - | - | 0.00% | - | 0.61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
