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 |
|---|---|---|---|---|---|---|---|
| 2021/06/10 | 4,290 | 4,335 | 4,290 | 4,295 | -15 | -0.3% | 1,300 |
| 2021/06/09 | 4,300 | 4,310 | 4,300 | 4,310 | -5 | -0.1% | 400 |
| 2021/06/08 | 4,280 | 4,335 | 4,270 | 4,315 | +30 | +0.7% | 1,700 |
| 2021/06/07 | 4,275 | 4,315 | 4,275 | 4,285 | ±0 | ±0% | 1,300 |
| 2021/06/04 | 4,290 | 4,295 | 4,285 | 4,285 | -5 | -0.1% | 1,300 |
| 2021/06/03 | 4,265 | 4,340 | 4,265 | 4,290 | ±0 | ±0% | 1,700 |
| 2021/06/02 | 4,290 | 4,290 | 4,285 | 4,290 | ±0 | ±0% | 1,200 |
| 2021/06/01 | 4,290 | 4,355 | 4,290 | 4,290 | ±0 | ±0% | 1,400 |
| 2021/05/31 | 4,295 | 4,330 | 4,290 | 4,290 | -25 | -0.6% | 1,000 |
| 2021/05/28 | 4,300 | 4,315 | 4,275 | 4,315 | +15 | +0.3% | 2,600 |
| 2021/05/27 | 4,290 | 4,300 | 4,290 | 4,300 | -15 | -0.3% | 900 |
| 2021/05/26 | 4,315 | 4,315 | 4,300 | 4,315 | ±0 | ±0% | 1,000 |
| 2021/05/25 | 4,300 | 4,320 | 4,300 | 4,315 | -5 | -0.1% | 1,100 |
| 2021/05/24 | 4,330 | 4,350 | 4,260 | 4,320 | +30 | +0.7% | 800 |
| 2021/05/21 | 4,315 | 4,315 | 4,265 | 4,290 | -60 | -1.4% | 1,600 |
| 2021/05/20 | 4,320 | 4,350 | 4,320 | 4,350 | +30 | +0.7% | 1,600 |
| 2021/05/19 | 4,335 | 4,335 | 4,305 | 4,320 | -35 | -0.8% | 1,200 |
| 2021/05/18 | 4,250 | 4,355 | 4,205 | 4,355 | +105 | +2.5% | 1,700 |
| 2021/05/17 | 4,370 | 4,370 | 4,240 | 4,250 | -120 | -2.7% | 2,000 |
| 2021/05/14 | 4,380 | 4,400 | 4,320 | 4,370 | +60 | +1.4% | 2,100 |
| 2021/05/13 | 4,355 | 4,395 | 4,310 | 4,310 | -50 | -1.1% | 1,300 |
| 2021/05/12 | 4,400 | 4,400 | 4,360 | 4,360 | -15 | -0.3% | 2,600 |
| 2021/05/11 | 4,300 | 4,425 | 4,300 | 4,375 | +80 | +1.9% | 5,100 |
| 2021/05/10 | 4,250 | 4,295 | 4,250 | 4,295 | +70 | +1.7% | 300 |
| 2021/05/07 | 4,195 | 4,240 | 4,195 | 4,225 | +30 | +0.7% | 1,400 |
| 2021/05/06 | 4,200 | 4,210 | 4,195 | 4,195 | ±0 | ±0% | 800 |
| 2021/04/30 | 4,260 | 4,260 | 4,195 | 4,195 | ±0 | ±0% | 3,200 |
| 2021/04/28 | 4,220 | 4,245 | 4,195 | 4,195 | -5 | -0.1% | 1,700 |
| 2021/04/27 | 4,255 | 4,255 | 4,200 | 4,200 | +15 | +0.4% | 800 |
| 2021/04/26 | 4,205 | 4,275 | 4,185 | 4,185 | -25 | -0.6% | 2,800 |
| 2021/04/23 | 4,195 | 4,250 | 4,195 | 4,210 | -5 | -0.1% | 900 |
| 2021/04/22 | 4,230 | 4,240 | 4,200 | 4,215 | +5 | +0.1% | 1,800 |
| 2021/04/21 | 4,255 | 4,285 | 4,210 | 4,210 | -70 | -1.6% | 3,000 |
| 2021/04/20 | 4,275 | 4,370 | 4,270 | 4,280 | +20 | +0.5% | 2,500 |
| 2021/04/19 | 4,275 | 4,280 | 4,255 | 4,260 | -20 | -0.5% | 2,300 |
| 2021/04/16 | 4,295 | 4,315 | 4,280 | 4,280 | ±0 | ±0% | 1,200 |
| 2021/04/15 | 4,275 | 4,300 | 4,275 | 4,280 | -5 | -0.1% | 1,600 |
| 2021/04/14 | 4,310 | 4,325 | 4,285 | 4,285 | -20 | -0.5% | 3,300 |
| 2021/04/13 | 4,360 | 4,360 | 4,305 | 4,305 | -35 | -0.8% | 1,000 |
| 2021/04/12 | 4,335 | 4,340 | 4,335 | 4,340 | +25 | +0.6% | 1,200 |
| 2021/04/09 | 4,310 | 4,315 | 4,310 | 4,315 | ±0 | ±0% | 800 |
| 2021/04/08 | 4,315 | 4,390 | 4,315 | 4,315 | -65 | -1.5% | 1,600 |
| 2021/04/07 | 4,330 | 4,380 | 4,330 | 4,380 | +75 | +1.7% | 800 |
| 2021/04/06 | 4,375 | 4,375 | 4,305 | 4,305 | -115 | -2.6% | 1,900 |
| 2021/04/05 | 4,370 | 4,420 | 4,355 | 4,420 | +40 | +0.9% | 600 |
| 2021/04/02 | 4,375 | 4,400 | 4,375 | 4,380 | +40 | +0.9% | 600 |
| 2021/04/01 | 4,355 | 4,400 | 4,340 | 4,340 | -10 | -0.2% | 800 |
| 2021/03/31 | 4,425 | 4,450 | 4,345 | 4,350 | -100 | -2.2% | 2,800 |
| 2021/03/30 | 4,380 | 4,450 | 4,380 | 4,450 | ±0 | ±0% | 1,900 |
| 2021/03/29 | 4,400 | 4,450 | 4,395 | 4,450 | +50 | +1.1% | 4,900 |
851～
900
件表示中 / 3589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 | 198,400円 | +3.6% | +0.8% | 3.53% | 9.65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% | 8.32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 | 266,800円 | - | - | 3.79% | 8.35倍 | - |
|
- |
| リズム | 361,500円 | +1.2% | +27.1% | 2.02% | 29.84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
