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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 1,589 | 1,598 | 1,563 | 1,575 | -15 | -0.9% | 15,100 |
| 2022/05/31 | 1,539 | 1,611 | 1,539 | 1,590 | +79 | +5.2% | 29,300 |
| 2022/05/30 | 1,572 | 1,583 | 1,511 | 1,511 | -40 | -2.6% | 56,400 |
| 2022/05/27 | 1,548 | 1,556 | 1,521 | 1,551 | +35 | +2.3% | 23,400 |
| 2022/05/26 | 1,530 | 1,542 | 1,507 | 1,516 | +10 | +0.7% | 19,000 |
| 2022/05/25 | 1,524 | 1,524 | 1,501 | 1,506 | +12 | +0.8% | 14,700 |
| 2022/05/24 | 1,538 | 1,538 | 1,484 | 1,494 | -28 | -1.8% | 16,000 |
| 2022/05/23 | 1,515 | 1,538 | 1,478 | 1,522 | +37 | +2.5% | 19,800 |
| 2022/05/20 | 1,457 | 1,485 | 1,439 | 1,485 | +30 | +2.1% | 16,500 |
| 2022/05/19 | 1,467 | 1,482 | 1,454 | 1,455 | -29 | -2% | 11,600 |
| 2022/05/18 | 1,504 | 1,514 | 1,474 | 1,484 | -20 | -1.3% | 10,300 |
| 2022/05/17 | 1,484 | 1,504 | 1,473 | 1,504 | +32 | +2.2% | 12,300 |
| 2022/05/16 | 1,483 | 1,483 | 1,464 | 1,472 | -2 | -0.1% | 9,500 |
| 2022/05/13 | 1,442 | 1,476 | 1,436 | 1,474 | +23 | +1.6% | 9,500 |
| 2022/05/12 | 1,482 | 1,482 | 1,449 | 1,451 | -1 | -0.1% | 9,800 |
| 2022/05/11 | 1,437 | 1,472 | 1,412 | 1,452 | +21 | +1.5% | 22,200 |
| 2022/05/10 | 1,477 | 1,486 | 1,429 | 1,431 | -46 | -3.1% | 20,100 |
| 2022/05/09 | 1,503 | 1,503 | 1,470 | 1,477 | -23 | -1.5% | 15,400 |
| 2022/05/06 | 1,496 | 1,509 | 1,491 | 1,500 | -9 | -0.6% | 7,500 |
| 2022/05/02 | 1,514 | 1,536 | 1,503 | 1,509 | -29 | -1.9% | 13,700 |
| 2022/04/28 | 1,490 | 1,543 | 1,486 | 1,538 | +73 | +5% | 16,400 |
| 2022/04/27 | 1,504 | 1,507 | 1,465 | 1,465 | -39 | -2.6% | 56,300 |
| 2022/04/26 | 1,517 | 1,547 | 1,476 | 1,504 | -13 | -0.9% | 24,100 |
| 2022/04/25 | 1,480 | 1,517 | 1,480 | 1,517 | +10 | +0.7% | 12,700 |
| 2022/04/22 | 1,540 | 1,550 | 1,504 | 1,507 | -62 | -4% | 18,600 |
| 2022/04/21 | 1,517 | 1,569 | 1,517 | 1,569 | +26 | +1.7% | 9,400 |
| 2022/04/20 | 1,525 | 1,550 | 1,524 | 1,543 | +18 | +1.2% | 12,400 |
| 2022/04/19 | 1,495 | 1,527 | 1,495 | 1,525 | +36 | +2.4% | 9,700 |
| 2022/04/18 | 1,490 | 1,508 | 1,465 | 1,489 | -13 | -0.9% | 12,400 |
| 2022/04/15 | 1,532 | 1,532 | 1,481 | 1,502 | -30 | -2% | 11,700 |
| 2022/04/14 | 1,519 | 1,543 | 1,519 | 1,532 | +28 | +1.9% | 9,300 |
| 2022/04/13 | 1,468 | 1,509 | 1,468 | 1,504 | +44 | +3% | 18,500 |
| 2022/04/12 | 1,472 | 1,487 | 1,446 | 1,460 | -38 | -2.5% | 18,400 |
| 2022/04/11 | 1,497 | 1,513 | 1,474 | 1,498 | ±0 | ±0% | 20,900 |
| 2022/04/08 | 1,517 | 1,533 | 1,451 | 1,498 | -35 | -2.3% | 43,700 |
| 2022/04/07 | 1,536 | 1,538 | 1,506 | 1,533 | -29 | -1.9% | 18,800 |
| 2022/04/06 | 1,585 | 1,595 | 1,550 | 1,562 | -24 | -1.5% | 14,800 |
| 2022/04/05 | 1,562 | 1,600 | 1,561 | 1,586 | +41 | +2.7% | 23,000 |
| 2022/04/04 | 1,567 | 1,587 | 1,517 | 1,545 | -22 | -1.4% | 35,300 |
| 2022/04/01 | 1,541 | 1,574 | 1,533 | 1,567 | +15 | +1% | 17,000 |
| 2022/03/31 | 1,566 | 1,576 | 1,545 | 1,552 | -43 | -2.7% | 21,500 |
| 2022/03/30 | 1,612 | 1,620 | 1,579 | 1,595 | -59 | -3.6% | 16,400 |
| 2022/03/29 | 1,600 | 1,654 | 1,585 | 1,654 | +60 | +3.8% | 29,200 |
| 2022/03/28 | 1,614 | 1,620 | 1,585 | 1,594 | -18 | -1.1% | 13,500 |
| 2022/03/25 | 1,654 | 1,654 | 1,584 | 1,612 | -42 | -2.5% | 24,200 |
| 2022/03/24 | 1,645 | 1,654 | 1,603 | 1,654 | -11 | -0.7% | 21,100 |
| 2022/03/23 | 1,655 | 1,672 | 1,641 | 1,665 | +11 | +0.7% | 18,500 |
| 2022/03/22 | 1,586 | 1,680 | 1,586 | 1,654 | +90 | +5.8% | 48,200 |
| 2022/03/18 | 1,570 | 1,600 | 1,562 | 1,564 | -30 | -1.9% | 22,000 |
| 2022/03/17 | 1,589 | 1,595 | 1,545 | 1,594 | +40 | +2.6% | 29,200 |
701～
750
件表示中 / 3676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 | 177,800円 | +5.6% | +7.9% | 4.22% | 8.28倍 | 0.61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 | 162,300円 | +4.1% | +2.8% | 2.96% | 5.64倍 | 0.72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 | 335,000円 | +1.2% | +27.1% | 2.18% | 27.65倍 | 0.91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 | 15,600円 | - | - | 0.00% | - | 0.51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 | 121,300円 | +7.6% | +5.2% | 1.98% | 12.86倍 | 1.89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
