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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 5,810 | 5,870 | 5,700 | 5,790 | -20 | -0.3% | 11,800 |
| 2022/01/07 | 5,700 | 5,890 | 5,620 | 5,810 | +210 | +3.8% | 17,500 |
| 2022/01/06 | 5,500 | 5,720 | 5,400 | 5,600 | +80 | +1.4% | 13,300 |
| 2022/01/05 | 5,340 | 5,640 | 5,240 | 5,520 | +180 | +3.4% | 15,800 |
| 2022/01/04 | 5,280 | 5,370 | 5,080 | 5,340 | -40 | -0.7% | 9,800 |
| 2021/12/30 | 5,390 | 5,530 | 5,380 | 5,380 | +90 | +1.7% | 14,000 |
| 2021/12/29 | 4,970 | 5,320 | 4,965 | 5,290 | +320 | +6.4% | 10,800 |
| 2021/12/28 | 4,950 | 4,970 | 4,905 | 4,970 | +70 | +1.4% | 6,400 |
| 2021/12/27 | 4,870 | 4,960 | 4,850 | 4,900 | +100 | +2.1% | 8,200 |
| 2021/12/24 | 4,700 | 4,915 | 4,700 | 4,800 | +165 | +3.6% | 17,400 |
| 2021/12/23 | 4,475 | 4,750 | 4,475 | 4,635 | +160 | +3.6% | 32,100 |
| 2021/12/22 | 4,550 | 4,550 | 4,465 | 4,475 | -35 | -0.8% | 1,500 |
| 2021/12/21 | 4,585 | 4,640 | 4,400 | 4,510 | -60 | -1.3% | 4,700 |
| 2021/12/20 | 4,935 | 4,935 | 4,500 | 4,570 | -365 | -7.4% | 9,400 |
| 2021/12/17 | 4,930 | 4,935 | 4,890 | 4,935 | +30 | +0.6% | 2,700 |
| 2021/12/16 | 4,930 | 4,950 | 4,870 | 4,905 | +20 | +0.4% | 5,200 |
| 2021/12/15 | 4,815 | 4,885 | 4,815 | 4,885 | +80 | +1.7% | 900 |
| 2021/12/14 | 4,795 | 4,830 | 4,795 | 4,805 | +10 | +0.2% | 1,300 |
| 2021/12/13 | 4,725 | 4,795 | 4,725 | 4,795 | +85 | +1.8% | 1,700 |
| 2021/12/10 | 4,895 | 4,900 | 4,685 | 4,710 | -115 | -2.4% | 6,000 |
| 2021/12/09 | 4,850 | 4,850 | 4,780 | 4,825 | +10 | +0.2% | 1,300 |
| 2021/12/08 | 4,815 | 4,815 | 4,790 | 4,815 | ±0 | ±0% | 1,500 |
| 2021/12/07 | 4,670 | 4,815 | 4,670 | 4,815 | +120 | +2.6% | 2,000 |
| 2021/12/06 | 4,690 | 4,740 | 4,670 | 4,695 | +5 | +0.1% | 1,600 |
| 2021/12/03 | 4,625 | 4,690 | 4,625 | 4,690 | +65 | +1.4% | 1,000 |
| 2021/12/02 | 4,610 | 4,730 | 4,610 | 4,625 | +10 | +0.2% | 4,500 |
| 2021/12/01 | 4,540 | 4,635 | 4,540 | 4,615 | +110 | +2.4% | 1,900 |
| 2021/11/30 | 4,610 | 4,610 | 4,505 | 4,505 | -35 | -0.8% | 1,900 |
| 2021/11/29 | 4,485 | 4,590 | 4,485 | 4,540 | +110 | +2.5% | 4,100 |
| 2021/11/26 | 4,450 | 4,450 | 4,430 | 4,430 | -90 | -2% | 1,100 |
| 2021/11/25 | 4,520 | 4,520 | 4,520 | 4,520 | -50 | -1.1% | 400 |
| 2021/11/24 | 4,565 | 4,570 | 4,550 | 4,570 | +70 | +1.6% | 800 |
| 2021/11/22 | 4,510 | 4,560 | 4,500 | 4,500 | +10 | +0.2% | 1,600 |
| 2021/11/19 | 4,525 | 4,525 | 4,490 | 4,490 | -40 | -0.9% | 600 |
| 2021/11/18 | 4,630 | 4,630 | 4,520 | 4,530 | -40 | -0.9% | 800 |
| 2021/11/17 | 4,575 | 4,595 | 4,550 | 4,570 | -30 | -0.7% | 1,200 |
| 2021/11/16 | 4,590 | 4,600 | 4,590 | 4,600 | +10 | +0.2% | 1,000 |
| 2021/11/15 | 4,575 | 4,590 | 4,540 | 4,590 | +15 | +0.3% | 1,800 |
| 2021/11/12 | 4,530 | 4,575 | 4,520 | 4,575 | +45 | +1% | 1,300 |
| 2021/11/11 | 4,490 | 4,575 | 4,490 | 4,530 | +40 | +0.9% | 1,800 |
| 2021/11/10 | 4,480 | 4,520 | 4,480 | 4,490 | +15 | +0.3% | 1,000 |
| 2021/11/09 | 4,630 | 4,630 | 4,465 | 4,475 | -180 | -3.9% | 3,500 |
| 2021/11/08 | 4,630 | 4,675 | 4,630 | 4,655 | +25 | +0.5% | 900 |
| 2021/11/05 | 4,655 | 4,670 | 4,630 | 4,630 | -70 | -1.5% | 900 |
| 2021/11/04 | 4,650 | 4,700 | 4,490 | 4,700 | -10 | -0.2% | 2,300 |
| 2021/11/02 | 4,800 | 4,800 | 4,690 | 4,710 | -130 | -2.7% | 1,900 |
| 2021/11/01 | 4,800 | 4,895 | 4,800 | 4,840 | +15 | +0.3% | 4,800 |
| 2021/10/29 | 4,810 | 4,855 | 4,800 | 4,825 | -10 | -0.2% | 1,500 |
| 2021/10/28 | 4,870 | 4,950 | 4,795 | 4,835 | -35 | -0.7% | 21,900 |
| 2021/10/27 | 4,675 | 4,880 | 4,675 | 4,870 | +155 | +3.3% | 5,100 |
801～
850
件表示中 / 3682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 | 190,800円 | +5.6% | +7.9% | 3.93% | 8.89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 | 273,300円 | - | - | 3.92% | 8.67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 | 175,000円 | +4.1% | +2.8% | 2.74% | 6.08倍 | 0.78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% | - | - | - |
|
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 | 143,500円 | +7.6% | +5.2% | 1.67% | 15.22倍 | 2.23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
