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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 4,180 | 4,190 | 4,180 | 4,180 | -10 | -0.2% | 900 |
| 2019/07/25 | 4,165 | 4,195 | 4,160 | 4,190 | -5 | -0.1% | 1,400 |
| 2019/07/24 | 4,170 | 4,265 | 4,170 | 4,195 | +25 | +0.6% | 3,100 |
| 2019/07/23 | 4,160 | 4,195 | 4,155 | 4,170 | +5 | +0.1% | 1,700 |
| 2019/07/22 | 4,150 | 4,195 | 4,150 | 4,165 | +15 | +0.4% | 5,400 |
| 2019/07/19 | 4,100 | 4,160 | 4,095 | 4,150 | +40 | +1% | 3,300 |
| 2019/07/18 | 4,110 | 4,160 | 4,090 | 4,110 | ±0 | ±0% | 5,000 |
| 2019/07/17 | 4,110 | 4,140 | 4,110 | 4,110 | ±0 | ±0% | 1,900 |
| 2019/07/16 | 4,095 | 4,125 | 4,095 | 4,110 | +5 | +0.1% | 3,400 |
| 2019/07/12 | 4,120 | 4,140 | 4,080 | 4,105 | -15 | -0.4% | 1,900 |
| 2019/07/11 | 4,105 | 4,130 | 4,100 | 4,120 | +15 | +0.4% | 2,300 |
| 2019/07/10 | 4,115 | 4,130 | 4,055 | 4,105 | -25 | -0.6% | 3,200 |
| 2019/07/09 | 4,090 | 4,150 | 4,090 | 4,130 | +50 | +1.2% | 3,200 |
| 2019/07/08 | 4,125 | 4,125 | 4,055 | 4,080 | -85 | -2% | 3,600 |
| 2019/07/05 | 4,080 | 4,165 | 4,080 | 4,165 | +80 | +2% | 1,700 |
| 2019/07/04 | 4,060 | 4,140 | 4,060 | 4,085 | +30 | +0.7% | 1,500 |
| 2019/07/03 | 4,140 | 4,190 | 4,055 | 4,055 | -150 | -3.6% | 8,600 |
| 2019/07/02 | 4,200 | 4,210 | 4,200 | 4,205 | +5 | +0.1% | 2,200 |
| 2019/07/01 | 4,170 | 4,200 | 4,170 | 4,200 | +40 | +1% | 1,500 |
| 2019/06/28 | 4,175 | 4,190 | 4,160 | 4,160 | -40 | -1% | 1,200 |
| 2019/06/27 | 4,175 | 4,200 | 4,175 | 4,200 | +40 | +1% | 3,400 |
| 2019/06/26 | 4,160 | 4,200 | 4,160 | 4,160 | ±0 | ±0% | 3,100 |
| 2019/06/25 | 4,165 | 4,165 | 4,145 | 4,160 | -5 | -0.1% | 600 |
| 2019/06/24 | 4,175 | 4,180 | 4,165 | 4,165 | -5 | -0.1% | 2,200 |
| 2019/06/21 | 4,170 | 4,180 | 4,170 | 4,170 | -10 | -0.2% | 1,000 |
| 2019/06/20 | 4,120 | 4,185 | 4,120 | 4,180 | +60 | +1.5% | 2,600 |
| 2019/06/19 | 4,120 | 4,140 | 4,120 | 4,120 | ±0 | ±0% | 1,500 |
| 2019/06/18 | 4,130 | 4,130 | 4,120 | 4,120 | -10 | -0.2% | 900 |
| 2019/06/17 | 4,135 | 4,135 | 4,130 | 4,130 | -5 | -0.1% | 800 |
| 2019/06/14 | 4,110 | 4,150 | 4,100 | 4,135 | +25 | +0.6% | 2,000 |
| 2019/06/13 | 4,110 | 4,120 | 4,105 | 4,110 | ±0 | ±0% | 1,100 |
| 2019/06/12 | 4,120 | 4,120 | 4,110 | 4,110 | -5 | -0.1% | 800 |
| 2019/06/11 | 4,100 | 4,115 | 4,100 | 4,115 | +15 | +0.4% | 2,900 |
| 2019/06/10 | 4,100 | 4,100 | 4,100 | 4,100 | +15 | +0.4% | 500 |
| 2019/06/07 | 4,080 | 4,085 | 4,070 | 4,085 | ±0 | ±0% | 1,300 |
| 2019/06/06 | 4,085 | 4,085 | 4,080 | 4,085 | ±0 | ±0% | 700 |
| 2019/06/05 | 4,085 | 4,085 | 4,030 | 4,085 | +55 | +1.4% | 2,400 |
| 2019/06/04 | 3,995 | 4,030 | 3,995 | 4,030 | +35 | +0.9% | 1,500 |
| 2019/06/03 | 3,990 | 4,010 | 3,990 | 3,995 | ±0 | ±0% | 3,000 |
| 2019/05/31 | 4,050 | 4,050 | 3,980 | 3,995 | -35 | -0.9% | 1,600 |
| 2019/05/30 | 3,980 | 4,030 | 3,975 | 4,030 | +50 | +1.3% | 5,000 |
| 2019/05/29 | 3,980 | 4,000 | 3,975 | 3,980 | -5 | -0.1% | 1,900 |
| 2019/05/28 | 3,995 | 4,000 | 3,985 | 3,985 | +5 | +0.1% | 800 |
| 2019/05/27 | 3,995 | 3,995 | 3,980 | 3,980 | ±0 | ±0% | 700 |
| 2019/05/24 | 3,980 | 3,985 | 3,980 | 3,980 | ±0 | ±0% | 1,600 |
| 2019/05/23 | 4,000 | 4,000 | 3,965 | 3,980 | -20 | -0.5% | 2,600 |
| 2019/05/22 | 4,025 | 4,030 | 3,960 | 4,000 | -25 | -0.6% | 4,900 |
| 2019/05/21 | 4,040 | 4,050 | 4,020 | 4,025 | -55 | -1.3% | 1,700 |
| 2019/05/20 | 4,115 | 4,120 | 4,080 | 4,080 | -35 | -0.9% | 2,400 |
| 2019/05/17 | 4,115 | 4,125 | 4,085 | 4,115 | ±0 | ±0% | 2,400 |
1401～
1450
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
