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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 4,360 | 4,395 | 4,360 | 4,395 | ±0 | ±0% | 400 |
| 2021/02/22 | 4,365 | 4,395 | 4,365 | 4,395 | +30 | +0.7% | 1,500 |
| 2021/02/19 | 4,300 | 4,365 | 4,300 | 4,365 | +20 | +0.5% | 700 |
| 2021/02/18 | 4,380 | 4,380 | 4,340 | 4,345 | -55 | -1.3% | 1,000 |
| 2021/02/17 | 4,390 | 4,400 | 4,390 | 4,400 | +10 | +0.2% | 1,000 |
| 2021/02/16 | 4,380 | 4,390 | 4,380 | 4,390 | -10 | -0.2% | 1,000 |
| 2021/02/15 | 4,400 | 4,400 | 4,385 | 4,400 | +10 | +0.2% | 1,400 |
| 2021/02/12 | 4,410 | 4,410 | 4,390 | 4,390 | -20 | -0.5% | 1,800 |
| 2021/02/10 | 4,400 | 4,410 | 4,400 | 4,410 | ±0 | ±0% | 1,400 |
| 2021/02/09 | 4,400 | 4,445 | 4,385 | 4,410 | -35 | -0.8% | 3,600 |
| 2021/02/08 | 4,395 | 4,445 | 4,390 | 4,445 | +50 | +1.1% | 2,500 |
| 2021/02/05 | 4,390 | 4,395 | 4,360 | 4,395 | +40 | +0.9% | 1,000 |
| 2021/02/04 | 4,380 | 4,380 | 4,335 | 4,355 | -25 | -0.6% | 400 |
| 2021/02/03 | 4,420 | 4,420 | 4,380 | 4,380 | +30 | +0.7% | 700 |
| 2021/02/02 | 4,405 | 4,405 | 4,335 | 4,350 | +15 | +0.3% | 1,200 |
| 2021/02/01 | 4,300 | 4,335 | 4,300 | 4,335 | -20 | -0.5% | 700 |
| 2021/01/29 | 4,365 | 4,380 | 4,355 | 4,355 | -35 | -0.8% | 1,000 |
| 2021/01/28 | 4,370 | 4,390 | 4,295 | 4,390 | +70 | +1.6% | 4,700 |
| 2021/01/27 | 4,370 | 4,370 | 4,305 | 4,320 | +20 | +0.5% | 1,500 |
| 2021/01/26 | 4,285 | 4,300 | 4,250 | 4,300 | +50 | +1.2% | 1,100 |
| 2021/01/25 | 4,260 | 4,310 | 4,250 | 4,250 | -10 | -0.2% | 2,000 |
| 2021/01/22 | 4,270 | 4,270 | 4,260 | 4,260 | -5 | -0.1% | 900 |
| 2021/01/21 | 4,280 | 4,290 | 4,265 | 4,265 | -35 | -0.8% | 1,900 |
| 2021/01/20 | 4,390 | 4,390 | 4,300 | 4,300 | -90 | -2.1% | 3,000 |
| 2021/01/19 | 4,395 | 4,400 | 4,390 | 4,390 | -5 | -0.1% | 800 |
| 2021/01/18 | 4,400 | 4,415 | 4,390 | 4,395 | +5 | +0.1% | 700 |
| 2021/01/15 | 4,410 | 4,420 | 4,390 | 4,390 | -50 | -1.1% | 1,600 |
| 2021/01/14 | 4,440 | 4,440 | 4,415 | 4,440 | +20 | +0.5% | 1,600 |
| 2021/01/13 | 4,445 | 4,445 | 4,400 | 4,420 | ±0 | ±0% | 1,500 |
| 2021/01/12 | 4,440 | 4,440 | 4,395 | 4,420 | +30 | +0.7% | 2,300 |
| 2021/01/08 | 4,395 | 4,440 | 4,365 | 4,390 | -20 | -0.5% | 3,700 |
| 2021/01/07 | 4,400 | 4,420 | 4,400 | 4,410 | +10 | +0.2% | 1,300 |
| 2021/01/06 | 4,400 | 4,425 | 4,400 | 4,400 | ±0 | ±0% | 900 |
| 2021/01/05 | 4,400 | 4,400 | 4,400 | 4,400 | -15 | -0.3% | 900 |
| 2021/01/04 | 4,455 | 4,455 | 4,415 | 4,415 | -30 | -0.7% | 400 |
| 2020/12/30 | 4,445 | 4,475 | 4,445 | 4,445 | -55 | -1.2% | 1,800 |
| 2020/12/29 | 4,435 | 4,500 | 4,435 | 4,500 | +45 | +1% | 2,700 |
| 2020/12/28 | 4,460 | 4,460 | 4,425 | 4,455 | -5 | -0.1% | 1,000 |
| 2020/12/25 | 4,470 | 4,470 | 4,455 | 4,460 | -35 | -0.8% | 600 |
| 2020/12/24 | 4,465 | 4,495 | 4,465 | 4,495 | ±0 | ±0% | 500 |
| 2020/12/23 | 4,495 | 4,495 | 4,470 | 4,495 | +35 | +0.8% | 1,200 |
| 2020/12/22 | 4,485 | 4,485 | 4,455 | 4,460 | -70 | -1.5% | 500 |
| 2020/12/21 | 4,540 | 4,540 | 4,525 | 4,530 | -10 | -0.2% | 3,900 |
| 2020/12/18 | 4,505 | 4,540 | 4,500 | 4,540 | +60 | +1.3% | 2,000 |
| 2020/12/17 | 4,450 | 4,480 | 4,425 | 4,480 | +75 | +1.7% | 4,800 |
| 2020/12/16 | 4,415 | 4,425 | 4,405 | 4,405 | -5 | -0.1% | 1,600 |
| 2020/12/15 | 4,415 | 4,415 | 4,400 | 4,410 | -5 | -0.1% | 1,300 |
| 2020/12/14 | 4,425 | 4,425 | 4,415 | 4,415 | -15 | -0.3% | 900 |
| 2020/12/11 | 4,395 | 4,430 | 4,395 | 4,430 | +35 | +0.8% | 2,000 |
| 2020/12/10 | 4,385 | 4,400 | 4,385 | 4,395 | -5 | -0.1% | 1,000 |
1101～
1150
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 | 253,600円 | +4.9% | +5.2% | 3.55% | 10.64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 | 252,100円 | +6.4% | -1.4% | 3.97% | 12.61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 | 204,300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 | 192,800円 | +59.5% | - | 0.00% | 727.54倍 | 59.14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 | 202,700円 | +7.6% | +5.2% | 1.18% | 21.50倍 | 2.90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
