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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,458 | 1,473 | 1,453 | 1,456 | -2 | -0.1% | 11,800 |
| 2023/03/17 | 1,452 | 1,470 | 1,452 | 1,458 | +8 | +0.6% | 8,100 |
| 2023/03/16 | 1,438 | 1,462 | 1,433 | 1,450 | -18 | -1.2% | 19,100 |
| 2023/03/15 | 1,445 | 1,476 | 1,445 | 1,468 | +23 | +1.6% | 13,400 |
| 2023/03/14 | 1,475 | 1,475 | 1,436 | 1,445 | -34 | -2.3% | 19,600 |
| 2023/03/13 | 1,478 | 1,479 | 1,461 | 1,479 | -1 | -0.1% | 16,500 |
| 2023/03/10 | 1,495 | 1,511 | 1,478 | 1,480 | -45 | -3% | 21,400 |
| 2023/03/09 | 1,505 | 1,530 | 1,501 | 1,525 | +24 | +1.6% | 19,400 |
| 2023/03/08 | 1,489 | 1,503 | 1,481 | 1,501 | +12 | +0.8% | 15,900 |
| 2023/03/07 | 1,483 | 1,498 | 1,471 | 1,489 | +5 | +0.3% | 24,800 |
| 2023/03/06 | 1,471 | 1,489 | 1,466 | 1,484 | -2 | -0.1% | 25,200 |
| 2023/03/03 | 1,485 | 1,497 | 1,469 | 1,486 | +6 | +0.4% | 23,000 |
| 2023/03/02 | 1,498 | 1,511 | 1,465 | 1,480 | -17 | -1.1% | 27,300 |
| 2023/03/01 | 1,486 | 1,506 | 1,480 | 1,497 | -8 | -0.5% | 30,800 |
| 2023/02/28 | 1,508 | 1,527 | 1,471 | 1,505 | -13 | -0.9% | 43,700 |
| 2023/02/27 | 1,494 | 1,518 | 1,494 | 1,518 | +24 | +1.6% | 7,400 |
| 2023/02/24 | 1,459 | 1,497 | 1,459 | 1,494 | +41 | +2.8% | 16,700 |
| 2023/02/22 | 1,449 | 1,457 | 1,435 | 1,453 | +3 | +0.2% | 10,900 |
| 2023/02/21 | 1,454 | 1,455 | 1,444 | 1,450 | -1 | -0.1% | 6,000 |
| 2023/02/20 | 1,450 | 1,455 | 1,441 | 1,451 | +1 | +0.1% | 11,500 |
| 2023/02/17 | 1,446 | 1,453 | 1,430 | 1,450 | +7 | +0.5% | 11,700 |
| 2023/02/16 | 1,451 | 1,460 | 1,426 | 1,443 | +5 | +0.3% | 14,000 |
| 2023/02/15 | 1,422 | 1,442 | 1,420 | 1,438 | +5 | +0.3% | 14,300 |
| 2023/02/14 | 1,440 | 1,445 | 1,421 | 1,433 | +2 | +0.1% | 9,900 |
| 2023/02/13 | 1,429 | 1,449 | 1,427 | 1,431 | +10 | +0.7% | 18,900 |
| 2023/02/10 | 1,422 | 1,429 | 1,411 | 1,421 | -3 | -0.2% | 4,700 |
| 2023/02/09 | 1,400 | 1,433 | 1,400 | 1,424 | +14 | +1% | 14,700 |
| 2023/02/08 | 1,399 | 1,411 | 1,390 | 1,410 | +11 | +0.8% | 13,500 |
| 2023/02/07 | 1,398 | 1,405 | 1,395 | 1,399 | -5 | -0.4% | 2,400 |
| 2023/02/06 | 1,396 | 1,405 | 1,396 | 1,404 | +9 | +0.6% | 10,300 |
| 2023/02/03 | 1,388 | 1,397 | 1,387 | 1,395 | +4 | +0.3% | 5,000 |
| 2023/02/02 | 1,411 | 1,415 | 1,391 | 1,391 | -5 | -0.4% | 8,300 |
| 2023/02/01 | 1,390 | 1,410 | 1,386 | 1,396 | +30 | +2.2% | 14,400 |
| 2023/01/31 | 1,361 | 1,399 | 1,351 | 1,366 | +15 | +1.1% | 13,800 |
| 2023/01/30 | 1,362 | 1,395 | 1,351 | 1,351 | -11 | -0.8% | 11,700 |
| 2023/01/27 | 1,360 | 1,364 | 1,355 | 1,362 | +12 | +0.9% | 6,600 |
| 2023/01/26 | 1,373 | 1,373 | 1,349 | 1,350 | -23 | -1.7% | 7,700 |
| 2023/01/25 | 1,372 | 1,385 | 1,365 | 1,373 | +8 | +0.6% | 6,500 |
| 2023/01/24 | 1,366 | 1,374 | 1,357 | 1,365 | -1 | -0.1% | 9,400 |
| 2023/01/23 | 1,350 | 1,366 | 1,342 | 1,366 | +29 | +2.2% | 5,800 |
| 2023/01/20 | 1,345 | 1,347 | 1,330 | 1,337 | -8 | -0.6% | 13,000 |
| 2023/01/19 | 1,345 | 1,356 | 1,345 | 1,345 | -5 | -0.4% | 3,300 |
| 2023/01/18 | 1,356 | 1,360 | 1,342 | 1,350 | -3 | -0.2% | 8,100 |
| 2023/01/17 | 1,345 | 1,356 | 1,345 | 1,353 | +9 | +0.7% | 2,500 |
| 2023/01/16 | 1,362 | 1,362 | 1,344 | 1,344 | -7 | -0.5% | 4,900 |
| 2023/01/13 | 1,356 | 1,360 | 1,351 | 1,351 | -5 | -0.4% | 6,600 |
| 2023/01/12 | 1,347 | 1,356 | 1,347 | 1,356 | +2 | +0.1% | 4,200 |
| 2023/01/11 | 1,327 | 1,365 | 1,327 | 1,354 | +39 | +3% | 9,500 |
| 2023/01/10 | 1,325 | 1,330 | 1,315 | 1,315 | -13 | -1% | 13,100 |
| 2023/01/06 | 1,327 | 1,340 | 1,325 | 1,328 | +5 | +0.4% | 1,900 |
501～
550
件表示中 / 3673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 | 182,200円 | +5.6% | +7.9% | 4.12% | 8.49倍 | 0.62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 | 173,100円 | +4.1% | +2.8% | 2.77% | 6.01倍 | 0.77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 | 342,000円 | +1.2% | +27.1% | 2.13% | 28.23倍 | 0.93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 | 16,400円 | - | - | 0.00% | - | 0.54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 |
| ＩＭＶ | 127,900円 | +7.6% | +5.2% | 1.88% | 13.56倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
