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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,890 | 1,894 | 1,870 | 1,881 | +11 | +0.6% | 6,800 |
| 2025/01/20 | 1,870 | 1,888 | 1,861 | 1,870 | +1 | +0.1% | 8,900 |
| 2025/01/17 | 1,877 | 1,881 | 1,862 | 1,869 | -15 | -0.8% | 12,500 |
| 2025/01/16 | 1,898 | 1,929 | 1,871 | 1,884 | -11 | -0.6% | 16,900 |
| 2025/01/15 | 1,905 | 1,919 | 1,895 | 1,895 | -10 | -0.5% | 9,600 |
| 2025/01/14 | 1,910 | 1,921 | 1,901 | 1,905 | -5 | -0.3% | 13,000 |
| 2025/01/10 | 1,907 | 1,923 | 1,907 | 1,910 | +3 | +0.2% | 2,500 |
| 2025/01/09 | 1,945 | 1,954 | 1,903 | 1,907 | -36 | -1.9% | 14,800 |
| 2025/01/08 | 1,944 | 1,977 | 1,943 | 1,943 | -1 | -0.1% | 3,600 |
| 2025/01/07 | 1,959 | 1,959 | 1,943 | 1,944 | -11 | -0.6% | 7,400 |
| 2025/01/06 | 1,955 | 1,970 | 1,950 | 1,955 | -6 | -0.3% | 7,000 |
| 2024/12/30 | 1,978 | 1,979 | 1,959 | 1,961 | -11 | -0.6% | 5,000 |
| 2024/12/27 | 1,965 | 1,972 | 1,951 | 1,972 | +7 | +0.4% | 10,400 |
| 2024/12/26 | 1,963 | 1,975 | 1,950 | 1,965 | -13 | -0.7% | 14,800 |
| 2024/12/25 | 1,967 | 1,978 | 1,955 | 1,978 | +11 | +0.6% | 8,400 |
| 2024/12/24 | 1,979 | 1,979 | 1,954 | 1,967 | -1 | -0.1% | 7,200 |
| 2024/12/23 | 1,986 | 1,986 | 1,953 | 1,968 | -17 | -0.9% | 19,000 |
| 2024/12/20 | 1,980 | 1,989 | 1,965 | 1,985 | +5 | +0.3% | 25,500 |
| 2024/12/19 | 1,980 | 1,989 | 1,978 | 1,980 | -4 | -0.2% | 4,700 |
| 2024/12/18 | 1,991 | 1,995 | 1,982 | 1,984 | -12 | -0.6% | 7,100 |
| 2024/12/17 | 1,985 | 2,000 | 1,978 | 1,996 | +13 | +0.7% | 8,100 |
| 2024/12/16 | 2,001 | 2,001 | 1,981 | 1,983 | -4 | -0.2% | 6,800 |
| 2024/12/13 | 1,992 | 2,010 | 1,985 | 1,987 | -8 | -0.4% | 11,600 |
| 2024/12/12 | 1,987 | 1,996 | 1,987 | 1,995 | +12 | +0.6% | 8,300 |
| 2024/12/11 | 1,994 | 2,004 | 1,980 | 1,983 | -11 | -0.6% | 12,300 |
| 2024/12/10 | 1,989 | 2,009 | 1,981 | 1,994 | +18 | +0.9% | 5,500 |
| 2024/12/09 | 1,991 | 2,013 | 1,976 | 1,976 | -5 | -0.3% | 7,300 |
| 2024/12/06 | 1,968 | 1,993 | 1,965 | 1,981 | +13 | +0.7% | 5,400 |
| 2024/12/05 | 1,982 | 1,983 | 1,968 | 1,968 | +3 | +0.2% | 5,100 |
| 2024/12/04 | 1,997 | 1,997 | 1,965 | 1,965 | -46 | -2.3% | 7,400 |
| 2024/12/03 | 1,974 | 2,014 | 1,974 | 2,011 | +33 | +1.7% | 13,100 |
| 2024/12/02 | 1,968 | 1,984 | 1,968 | 1,978 | +8 | +0.4% | 4,800 |
| 2024/11/29 | 1,974 | 1,984 | 1,970 | 1,970 | -4 | -0.2% | 6,500 |
| 2024/11/28 | 1,986 | 1,993 | 1,974 | 1,974 | -10 | -0.5% | 7,100 |
| 2024/11/27 | 1,999 | 1,999 | 1,970 | 1,984 | -9 | -0.5% | 13,400 |
| 2024/11/26 | 1,988 | 2,012 | 1,979 | 1,993 | +18 | +0.9% | 13,800 |
| 2024/11/25 | 2,000 | 2,002 | 1,975 | 1,975 | -14 | -0.7% | 4,700 |
| 2024/11/22 | 1,979 | 2,001 | 1,979 | 1,989 | +8 | +0.4% | 4,600 |
| 2024/11/21 | 1,985 | 1,993 | 1,980 | 1,981 | -3 | -0.2% | 5,100 |
| 2024/11/20 | 1,991 | 2,000 | 1,979 | 1,984 | -7 | -0.4% | 8,700 |
| 2024/11/19 | 2,007 | 2,010 | 1,986 | 1,991 | -1 | -0.1% | 5,500 |
| 2024/11/18 | 1,977 | 2,018 | 1,975 | 1,992 | +15 | +0.8% | 11,100 |
| 2024/11/15 | 1,998 | 2,010 | 1,977 | 1,977 | -21 | -1.1% | 5,100 |
| 2024/11/14 | 1,982 | 2,015 | 1,980 | 1,998 | +24 | +1.2% | 6,700 |
| 2024/11/13 | 2,017 | 2,021 | 1,974 | 1,974 | -37 | -1.8% | 10,500 |
| 2024/11/12 | 2,021 | 2,029 | 2,007 | 2,011 | +1 | ±0% | 7,100 |
| 2024/11/11 | 2,057 | 2,057 | 1,994 | 2,010 | -47 | -2.3% | 11,200 |
| 2024/11/08 | 2,050 | 2,079 | 2,040 | 2,057 | +12 | +0.6% | 8,000 |
| 2024/11/07 | 2,010 | 2,049 | 2,001 | 2,045 | +64 | +3.2% | 24,100 |
| 2024/11/06 | 1,989 | 2,004 | 1,956 | 1,981 | -8 | -0.4% | 15,100 |
51～
100
件表示中 / 3673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 | 182,200円 | +5.6% | +7.9% | 4.12% | 8.49倍 | 0.62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 | 173,100円 | +4.1% | +2.8% | 2.77% | 6.01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 | 342,000円 | +1.2% | +27.1% | 2.13% | 28.23倍 | 0.93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 | 16,400円 | - | - | 0.00% | - | 0.54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 | 127,900円 | +7.6% | +5.2% | 1.88% | 13.56倍 | 1.99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
