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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 2021/10/26 | 4,705 | 4,820 | 4,705 | 4,715 | -10 | -0.2% | 2,600 |
| 2021/10/25 | 4,800 | 4,800 | 4,725 | 4,725 | -145 | -3% | 3,100 |
| 2021/10/22 | 4,850 | 4,900 | 4,810 | 4,870 | +90 | +1.9% | 4,700 |
| 2021/10/21 | 4,830 | 4,865 | 4,780 | 4,780 | -50 | -1% | 1,700 |
| 2021/10/20 | 4,890 | 4,890 | 4,825 | 4,830 | -60 | -1.2% | 3,100 |
| 2021/10/19 | 4,810 | 4,890 | 4,795 | 4,890 | +120 | +2.5% | 2,800 |
| 2021/10/18 | 4,820 | 4,820 | 4,770 | 4,770 | -30 | -0.6% | 2,000 |
| 2021/10/15 | 4,680 | 4,800 | 4,665 | 4,800 | +120 | +2.6% | 2,400 |
| 2021/10/14 | 4,680 | 4,680 | 4,615 | 4,680 | ±0 | ±0% | 1,400 |
| 2021/10/13 | 4,685 | 4,705 | 4,600 | 4,680 | +5 | +0.1% | 4,600 |
| 2021/10/12 | 4,735 | 4,850 | 4,660 | 4,675 | -130 | -2.7% | 4,300 |
| 2021/10/11 | 4,575 | 4,805 | 4,575 | 4,805 | +230 | +5% | 5,500 |
| 2021/10/08 | 4,570 | 4,615 | 4,540 | 4,575 | +15 | +0.3% | 2,300 |
| 2021/10/07 | 4,600 | 4,640 | 4,560 | 4,560 | -55 | -1.2% | 900 |
| 2021/10/06 | 4,625 | 4,685 | 4,615 | 4,615 | -5 | -0.1% | 900 |
901～
950
件表示中 / 3767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 | 253,300円 | +4.9% | +5.2% | 3.55% | 10.63倍 | 0.83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 |
| メディキット | 252,700円 | +6.4% | -1.4% | 3.96% | 12.64倍 | 0.82倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| 長野計器 | 204,200円 | -3.5% | -8.9% | 2.35% | 7.65倍 | 0.89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 |
| リベラウェア | 193,700円 | +59.5% | - | 0.00% | 730.94倍 | 59.42倍 |
|
屋内専用の狭小空間点検ドローンの販売・レンタルと、画像データ解析・加工が柱。原発でも採用 |
| ＩＭＶ | 199,000円 | +7.6% | +5.2% | 1.21% | 21.11倍 | 2.85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
