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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 4,285 | 4,310 | 4,285 | 4,305 | +15 | +0.3% | 1,000 |
| 2020/05/26 | 4,325 | 4,335 | 4,290 | 4,290 | -135 | -3.1% | 4,700 |
| 2020/05/25 | 4,380 | 4,425 | 4,320 | 4,425 | +125 | +2.9% | 300 |
| 2020/05/22 | 4,300 | 4,300 | 4,300 | 4,300 | -10 | -0.2% | 200 |
| 2020/05/21 | 4,360 | 4,370 | 4,305 | 4,310 | -60 | -1.4% | 2,300 |
| 2020/05/20 | 4,360 | 4,370 | 4,340 | 4,370 | +10 | +0.2% | 1,900 |
| 2020/05/19 | 4,305 | 4,360 | 4,305 | 4,360 | +30 | +0.7% | 1,500 |
| 2020/05/18 | 4,370 | 4,400 | 4,300 | 4,330 | -20 | -0.5% | 2,800 |
| 2020/05/15 | 4,350 | 4,395 | 4,345 | 4,350 | ±0 | ±0% | 1,200 |
| 2020/05/14 | 4,375 | 4,390 | 4,350 | 4,350 | -25 | -0.6% | 1,000 |
| 2020/05/13 | 4,400 | 4,430 | 4,320 | 4,375 | -40 | -0.9% | 2,200 |
| 2020/05/12 | 4,405 | 4,450 | 4,405 | 4,415 | ±0 | ±0% | 1,500 |
| 2020/05/11 | 4,460 | 4,575 | 4,415 | 4,415 | +25 | +0.6% | 4,700 |
| 2020/05/08 | 4,395 | 4,415 | 4,390 | 4,390 | +45 | +1% | 1,400 |
| 2020/05/07 | 4,345 | 4,345 | 4,345 | 4,345 | -20 | -0.5% | 300 |
| 2020/05/01 | 4,325 | 4,395 | 4,325 | 4,365 | -20 | -0.5% | 600 |
| 2020/04/30 | 4,450 | 4,450 | 4,305 | 4,385 | -65 | -1.5% | 2,400 |
| 2020/04/28 | 4,435 | 4,450 | 4,390 | 4,450 | +5 | +0.1% | 3,700 |
| 2020/04/27 | 4,400 | 4,445 | 4,400 | 4,445 | +40 | +0.9% | 2,400 |
| 2020/04/24 | 4,410 | 4,460 | 4,405 | 4,405 | -65 | -1.5% | 1,300 |
| 2020/04/23 | 4,430 | 4,470 | 4,430 | 4,470 | +5 | +0.1% | 1,300 |
| 2020/04/22 | 4,390 | 4,485 | 4,390 | 4,465 | +45 | +1% | 3,500 |
| 2020/04/21 | 4,370 | 4,420 | 4,370 | 4,420 | +50 | +1.1% | 1,400 |
| 2020/04/20 | 4,290 | 4,470 | 4,290 | 4,370 | +90 | +2.1% | 2,600 |
| 2020/04/17 | 4,355 | 4,380 | 4,240 | 4,280 | -80 | -1.8% | 1,500 |
| 2020/04/16 | 4,330 | 4,360 | 4,305 | 4,360 | +20 | +0.5% | 1,800 |
| 2020/04/15 | 4,325 | 4,360 | 4,320 | 4,340 | +15 | +0.3% | 3,600 |
| 2020/04/14 | 4,435 | 4,435 | 4,325 | 4,325 | -150 | -3.4% | 3,900 |
| 2020/04/13 | 4,490 | 4,490 | 4,440 | 4,475 | -15 | -0.3% | 1,700 |
| 2020/04/10 | 4,535 | 4,535 | 4,410 | 4,490 | +20 | +0.4% | 3,000 |
| 2020/04/09 | 4,430 | 4,470 | 4,290 | 4,470 | +30 | +0.7% | 3,400 |
| 2020/04/08 | 4,165 | 4,440 | 4,165 | 4,440 | +240 | +5.7% | 6,600 |
| 2020/04/07 | 4,295 | 4,295 | 4,065 | 4,200 | -50 | -1.2% | 3,300 |
| 2020/04/06 | 4,110 | 4,250 | 4,010 | 4,250 | +140 | +3.4% | 4,800 |
| 2020/04/03 | 4,080 | 4,110 | 4,060 | 4,110 | +45 | +1.1% | 3,000 |
| 2020/04/02 | 4,195 | 4,195 | 4,065 | 4,065 | +10 | +0.2% | 3,000 |
| 2020/04/01 | 4,100 | 4,240 | 4,050 | 4,055 | -35 | -0.9% | 4,800 |
| 2020/03/31 | 4,100 | 4,100 | 4,030 | 4,090 | -10 | -0.2% | 2,100 |
| 2020/03/30 | 4,100 | 4,100 | 4,045 | 4,100 | -220 | -5.1% | 5,500 |
| 2020/03/27 | 4,040 | 4,320 | 3,950 | 4,320 | +280 | +6.9% | 6,900 |
| 2020/03/26 | 3,910 | 4,040 | 3,910 | 4,040 | -5 | -0.1% | 4,100 |
| 2020/03/25 | 4,045 | 4,045 | 3,730 | 4,045 | +65 | +1.6% | 4,100 |
| 2020/03/24 | 4,085 | 4,085 | 3,850 | 3,980 | -180 | -4.3% | 4,200 |
| 2020/03/23 | 3,605 | 4,160 | 3,605 | 4,160 | +625 | +17.7% | 7,600 |
| 2020/03/19 | 3,680 | 3,700 | 3,455 | 3,535 | +135 | +4% | 3,600 |
| 2020/03/18 | 3,415 | 3,445 | 3,345 | 3,400 | -15 | -0.4% | 2,400 |
| 2020/03/17 | 3,415 | 3,415 | 3,280 | 3,415 | +20 | +0.6% | 5,500 |
| 2020/03/16 | 3,420 | 3,420 | 3,380 | 3,395 | +115 | +3.5% | 1,900 |
| 2020/03/13 | 3,220 | 3,295 | 3,200 | 3,280 | -430 | -11.6% | 12,200 |
| 2020/03/12 | 3,865 | 3,865 | 3,710 | 3,710 | -165 | -4.3% | 5,400 |
1201～
1250
件表示中 / 3684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 | 195,100円 | +5.6% | +7.9% | 3.84% | 9.09倍 | 0.67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 | 179,500円 | +4.1% | +2.8% | 2.67% | 6.23倍 | 0.80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 | 364,000円 | +1.2% | +27.1% | 2.01% | 30.05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 |
| Ｊ・ＴＥＣ | 61,900円 | -0.6% | - | 0.00% | - | 4.29倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| ＩＭＶ | 140,600円 | +7.6% | +5.2% | 1.71% | 14.91倍 | 2.19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
