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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 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 |
| 2022/03/16 | 1,607 | 1,623 | 1,545 | 1,554 | -50 | -3.1% | 50,200 |
| 2022/03/15 | 1,604 | 1,645 | 1,587 | 1,604 | +20 | +1.3% | 122,000 |
| 2022/03/14 | 1,593 | 1,594 | 1,560 | 1,584 | +28 | +1.8% | 57,800 |
| 2022/03/11 | 1,551 | 1,568 | 1,514 | 1,556 | +5 | +0.3% | 28,500 |
| 2022/03/10 | 1,517 | 1,570 | 1,507 | 1,551 | +46 | +3.1% | 33,900 |
| 2022/03/09 | 1,521 | 1,538 | 1,489 | 1,505 | -10 | -0.7% | 22,700 |
| 2022/03/08 | 1,560 | 1,565 | 1,453 | 1,515 | -50 | -3.2% | 59,600 |
| 2022/03/07 | 1,600 | 1,615 | 1,565 | 1,565 | -237 | -13.2% | 100,800 |
| 2022/03/04 | 1,817 | 1,827 | 1,801 | 1,802 | -15 | -0.8% | 6,000 |
| 2022/03/03 | 1,832 | 1,845 | 1,807 | 1,817 | -9 | -0.5% | 8,900 |
| 2022/03/02 | 1,887 | 1,887 | 1,826 | 1,826 | -61 | -3.2% | 6,200 |
| 2022/03/01 | 1,879 | 1,921 | 1,868 | 1,887 | +25 | +1.3% | 8,300 |
| 2022/02/28 | 1,852 | 1,892 | 1,843 | 1,862 | -30 | -1.6% | 8,800 |
| 2022/02/25 | 1,849 | 1,895 | 1,840 | 1,892 | +45 | +2.4% | 8,300 |
| 2022/02/24 | 1,871 | 1,875 | 1,775 | 1,847 | -3 | -0.2% | 17,400 |
| 2022/02/22 | 1,895 | 1,895 | 1,850 | 1,850 | -42 | -2.2% | 9,100 |
| 2022/02/21 | 1,954 | 1,993 | 1,874 | 1,892 | -62 | -3.2% | 27,700 |
| 2022/02/18 | 1,867 | 1,980 | 1,867 | 1,954 | +71 | +3.8% | 26,600 |
| 2022/02/17 | 1,901 | 1,906 | 1,869 | 1,883 | -17 | -0.9% | 5,100 |
| 2022/02/16 | 1,901 | 1,930 | 1,892 | 1,900 | +39 | +2.1% | 10,300 |
| 2022/02/15 | 1,867 | 1,902 | 1,830 | 1,861 | +9 | +0.5% | 17,200 |
| 2022/02/14 | 1,884 | 1,892 | 1,815 | 1,852 | -29 | -1.5% | 12,500 |
| 2022/02/10 | 1,894 | 1,901 | 1,853 | 1,881 | -31 | -1.6% | 8,000 |
| 2022/02/09 | 1,824 | 1,912 | 1,824 | 1,912 | +94 | +5.2% | 12,500 |
| 2022/02/08 | 1,905 | 1,919 | 1,792 | 1,818 | -94 | -4.9% | 16,100 |
| 2022/02/07 | 1,878 | 1,930 | 1,878 | 1,912 | +6 | +0.3% | 18,600 |
| 2022/02/04 | 1,847 | 1,907 | 1,847 | 1,906 | +59 | +3.2% | 9,200 |
| 2022/02/03 | 1,890 | 1,890 | 1,833 | 1,847 | -48 | -2.5% | 14,400 |
| 2022/02/02 | 1,721 | 1,895 | 1,704 | 1,895 | +94 | +5.2% | 37,200 |
| 2022/02/01 | 1,829 | 1,938 | 1,801 | 1,801 | -28 | -1.5% | 26,400 |
| 2022/01/31 | 1,585 | 1,830 | 1,585 | 1,829 | +182 | +11.1% | 24,200 |
| 2022/01/28 | 1,643 | 1,749 | 1,643 | 1,647 | -3,403 | -67.4% | 24,400 |
| 2022/01/27 | 5,300 | 5,350 | 5,050 | 5,050 | -350 | -6.5% | 9,400 |
| 2022/01/26 | 5,470 | 5,500 | 5,400 | 5,400 | -70 | -1.3% | 3,300 |
| 2022/01/25 | 5,510 | 5,510 | 5,430 | 5,470 | -40 | -0.7% | 2,700 |
| 2022/01/24 | 5,440 | 5,530 | 5,420 | 5,510 | +70 | +1.3% | 7,100 |
| 2022/01/21 | 5,490 | 5,490 | 5,380 | 5,440 | -20 | -0.4% | 10,400 |
| 2022/01/20 | 5,630 | 5,630 | 5,450 | 5,460 | -160 | -2.8% | 9,100 |
| 2022/01/19 | 5,680 | 5,730 | 5,600 | 5,620 | -110 | -1.9% | 7,100 |
| 2022/01/18 | 5,740 | 5,750 | 5,630 | 5,730 | -10 | -0.2% | 4,500 |
| 2022/01/17 | 5,800 | 5,840 | 5,720 | 5,740 | +30 | +0.5% | 7,100 |
| 2022/01/14 | 5,620 | 5,770 | 5,560 | 5,710 | +90 | +1.6% | 7,600 |
| 2022/01/13 | 5,590 | 5,690 | 5,430 | 5,620 | +10 | +0.2% | 14,000 |
| 2022/01/12 | 5,810 | 5,810 | 5,610 | 5,610 | -180 | -3.1% | 12,700 |
| 2022/01/11 | 5,810 | 5,870 | 5,700 | 5,790 | -20 | -0.3% | 11,800 |
751～
800
件表示中 / 3681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 | 190,900円 | +5.6% | +7.9% | 3.93% | 8.90倍 | 0.65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 |
| ジーエルテクノ | 274,600円 | - | - | 3.90% | 8.71倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 173,900円 | +4.1% | +2.8% | 2.76% | 6.04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 | 343,500円 | +1.2% | +27.1% | 2.13% | 28.35倍 | 0.94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 |
| ＩＭＶ | 143,800円 | +7.6% | +5.2% | 1.67% | 15.25倍 | 2.24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
