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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 1,447 | 1,453 | 1,390 | 1,415 | -26 | -1.8% | 23,300 |
| 2022/08/29 | 1,457 | 1,460 | 1,441 | 1,441 | -19 | -1.3% | 11,600 |
| 2022/08/26 | 1,468 | 1,468 | 1,455 | 1,460 | -2 | -0.1% | 2,700 |
| 2022/08/25 | 1,467 | 1,467 | 1,457 | 1,462 | +10 | +0.7% | 2,400 |
| 2022/08/24 | 1,450 | 1,460 | 1,448 | 1,452 | +3 | +0.2% | 8,000 |
| 2022/08/23 | 1,473 | 1,473 | 1,449 | 1,449 | -23 | -1.6% | 6,100 |
| 2022/08/22 | 1,452 | 1,482 | 1,445 | 1,472 | +20 | +1.4% | 10,100 |
| 2022/08/19 | 1,460 | 1,463 | 1,448 | 1,452 | -6 | -0.4% | 6,900 |
| 2022/08/18 | 1,451 | 1,474 | 1,451 | 1,458 | -13 | -0.9% | 11,100 |
| 2022/08/17 | 1,500 | 1,512 | 1,451 | 1,471 | -31 | -2.1% | 25,000 |
| 2022/08/16 | 1,473 | 1,505 | 1,471 | 1,502 | +26 | +1.8% | 14,700 |
| 2022/08/15 | 1,493 | 1,493 | 1,476 | 1,476 | -17 | -1.1% | 11,600 |
| 2022/08/12 | 1,469 | 1,493 | 1,466 | 1,493 | +48 | +3.3% | 17,200 |
| 2022/08/10 | 1,437 | 1,460 | 1,429 | 1,445 | +8 | +0.6% | 11,100 |
| 2022/08/09 | 1,454 | 1,463 | 1,433 | 1,437 | -20 | -1.4% | 14,900 |
| 2022/08/08 | 1,445 | 1,468 | 1,443 | 1,457 | +21 | +1.5% | 12,200 |
| 2022/08/05 | 1,413 | 1,439 | 1,408 | 1,436 | +31 | +2.2% | 10,400 |
| 2022/08/04 | 1,400 | 1,407 | 1,388 | 1,405 | +2 | +0.1% | 11,100 |
| 2022/08/03 | 1,406 | 1,415 | 1,396 | 1,403 | -13 | -0.9% | 14,100 |
| 2022/08/02 | 1,450 | 1,450 | 1,400 | 1,416 | -52 | -3.5% | 24,600 |
| 2022/08/01 | 1,450 | 1,468 | 1,443 | 1,468 | +18 | +1.2% | 15,700 |
| 2022/07/29 | 1,471 | 1,471 | 1,433 | 1,450 | -21 | -1.4% | 23,600 |
| 2022/07/28 | 1,463 | 1,473 | 1,433 | 1,471 | +8 | +0.5% | 16,600 |
| 2022/07/27 | 1,478 | 1,481 | 1,447 | 1,463 | -8 | -0.5% | 26,100 |
| 2022/07/26 | 1,476 | 1,477 | 1,450 | 1,471 | -6 | -0.4% | 18,000 |
| 2022/07/25 | 1,496 | 1,497 | 1,470 | 1,477 | -20 | -1.3% | 31,500 |
| 2022/07/22 | 1,480 | 1,499 | 1,475 | 1,497 | +7 | +0.5% | 8,500 |
| 2022/07/21 | 1,475 | 1,493 | 1,468 | 1,490 | ±0 | ±0% | 10,500 |
| 2022/07/20 | 1,456 | 1,493 | 1,456 | 1,490 | +45 | +3.1% | 40,000 |
| 2022/07/19 | 1,437 | 1,455 | 1,433 | 1,445 | +20 | +1.4% | 17,200 |
| 2022/07/15 | 1,448 | 1,448 | 1,425 | 1,425 | -24 | -1.7% | 9,800 |
| 2022/07/14 | 1,412 | 1,449 | 1,409 | 1,449 | +30 | +2.1% | 24,200 |
| 2022/07/13 | 1,396 | 1,419 | 1,395 | 1,419 | +24 | +1.7% | 6,600 |
| 2022/07/12 | 1,418 | 1,418 | 1,388 | 1,395 | -26 | -1.8% | 12,800 |
| 2022/07/11 | 1,385 | 1,422 | 1,385 | 1,421 | +37 | +2.7% | 26,800 |
| 2022/07/08 | 1,392 | 1,414 | 1,384 | 1,384 | -6 | -0.4% | 28,700 |
| 2022/07/07 | 1,367 | 1,393 | 1,353 | 1,390 | +23 | +1.7% | 13,000 |
| 2022/07/06 | 1,363 | 1,378 | 1,348 | 1,367 | -9 | -0.7% | 13,400 |
| 2022/07/05 | 1,364 | 1,380 | 1,361 | 1,376 | +12 | +0.9% | 14,400 |
| 2022/07/04 | 1,376 | 1,376 | 1,349 | 1,364 | +12 | +0.9% | 17,000 |
| 2022/07/01 | 1,376 | 1,376 | 1,340 | 1,352 | -3 | -0.2% | 17,600 |
| 2022/06/30 | 1,376 | 1,381 | 1,350 | 1,355 | -22 | -1.6% | 26,600 |
| 2022/06/29 | 1,425 | 1,425 | 1,377 | 1,377 | -54 | -3.8% | 48,500 |
| 2022/06/28 | 1,392 | 1,437 | 1,392 | 1,431 | +45 | +3.2% | 36,400 |
| 2022/06/27 | 1,391 | 1,395 | 1,352 | 1,386 | -8 | -0.6% | 35,100 |
| 2022/06/24 | 1,384 | 1,399 | 1,378 | 1,394 | +10 | +0.7% | 10,800 |
| 2022/06/23 | 1,365 | 1,388 | 1,365 | 1,384 | +19 | +1.4% | 16,700 |
| 2022/06/22 | 1,366 | 1,371 | 1,347 | 1,365 | -1 | -0.1% | 14,500 |
| 2022/06/21 | 1,328 | 1,370 | 1,328 | 1,366 | +43 | +3.3% | 19,600 |
| 2022/06/20 | 1,376 | 1,383 | 1,315 | 1,323 | -52 | -3.8% | 32,700 |
551～
600
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 | 198,100円 | +3.6% | +0.8% | 3.53% | 9.64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 | 239,500円 | +4.1% | +2.8% | 1.92% | 8.31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 | 268,500円 | - | - | 3.76% | 8.40倍 | - |
|
- |
| 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 |
| サイバダイン | 18,800円 | - | - | 0.00% | - | 0.62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
