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 |
|---|---|---|---|---|---|---|---|
| 2019/03/05 | 3,945 | 3,945 | 3,920 | 3,920 | -25 | -0.6% | 700 |
| 2019/03/04 | 3,930 | 3,990 | 3,930 | 3,945 | +25 | +0.6% | 1,700 |
| 2019/03/01 | 3,955 | 3,975 | 3,910 | 3,920 | -75 | -1.9% | 2,000 |
| 2019/02/28 | 3,960 | 4,015 | 3,960 | 3,995 | +40 | +1% | 1,100 |
| 2019/02/27 | 3,950 | 3,990 | 3,950 | 3,955 | +30 | +0.8% | 3,500 |
| 2019/02/26 | 3,925 | 3,945 | 3,895 | 3,925 | -20 | -0.5% | 1,300 |
| 2019/02/25 | 3,915 | 3,945 | 3,915 | 3,945 | +30 | +0.8% | 1,900 |
| 2019/02/22 | 3,915 | 3,920 | 3,895 | 3,915 | +25 | +0.6% | 900 |
| 2019/02/21 | 3,885 | 3,920 | 3,865 | 3,890 | +20 | +0.5% | 1,500 |
| 2019/02/20 | 3,840 | 3,885 | 3,840 | 3,870 | +30 | +0.8% | 3,100 |
| 2019/02/19 | 3,860 | 3,860 | 3,830 | 3,840 | +25 | +0.7% | 2,700 |
| 2019/02/18 | 3,885 | 3,885 | 3,815 | 3,815 | ±0 | ±0% | 1,800 |
| 2019/02/15 | 3,825 | 3,825 | 3,800 | 3,815 | -10 | -0.3% | 3,200 |
| 2019/02/14 | 3,800 | 3,835 | 3,800 | 3,825 | +25 | +0.7% | 800 |
| 2019/02/13 | 3,795 | 3,830 | 3,795 | 3,800 | +5 | +0.1% | 3,300 |
| 2019/02/12 | 3,810 | 3,810 | 3,770 | 3,795 | +35 | +0.9% | 2,700 |
| 2019/02/08 | 3,765 | 3,780 | 3,760 | 3,760 | -15 | -0.4% | 1,900 |
| 2019/02/07 | 3,770 | 3,790 | 3,760 | 3,775 | +5 | +0.1% | 1,100 |
| 2019/02/06 | 3,805 | 3,825 | 3,770 | 3,770 | -35 | -0.9% | 2,100 |
| 2019/02/05 | 3,780 | 3,820 | 3,770 | 3,805 | +25 | +0.7% | 2,700 |
| 2019/02/04 | 3,780 | 3,825 | 3,780 | 3,780 | ±0 | ±0% | 3,000 |
| 2019/02/01 | 3,755 | 3,800 | 3,755 | 3,780 | -5 | -0.1% | 3,900 |
| 2019/01/31 | 3,770 | 3,820 | 3,770 | 3,785 | +20 | +0.5% | 2,900 |
| 2019/01/30 | 3,900 | 3,900 | 3,765 | 3,765 | -65 | -1.7% | 4,300 |
| 2019/01/29 | 3,750 | 3,900 | 3,750 | 3,830 | +65 | +1.7% | 3,900 |
| 2019/01/28 | 3,870 | 3,870 | 3,765 | 3,765 | -105 | -2.7% | 6,400 |
| 2019/01/25 | 3,860 | 3,925 | 3,860 | 3,870 | +40 | +1% | 2,100 |
| 2019/01/24 | 3,785 | 3,875 | 3,785 | 3,830 | +75 | +2% | 3,900 |
| 2019/01/23 | 3,775 | 3,845 | 3,755 | 3,755 | -85 | -2.2% | 2,700 |
| 2019/01/22 | 3,860 | 3,885 | 3,825 | 3,840 | -20 | -0.5% | 2,000 |
| 2019/01/21 | 3,905 | 3,915 | 3,845 | 3,860 | -20 | -0.5% | 4,900 |
| 2019/01/18 | 3,830 | 3,900 | 3,830 | 3,880 | +85 | +2.2% | 3,000 |
| 2019/01/17 | 3,765 | 3,825 | 3,765 | 3,795 | +30 | +0.8% | 1,400 |
| 2019/01/16 | 3,775 | 3,780 | 3,760 | 3,765 | -10 | -0.3% | 4,800 |
| 2019/01/15 | 3,770 | 3,805 | 3,770 | 3,775 | +5 | +0.1% | 1,400 |
| 2019/01/11 | 3,785 | 3,800 | 3,760 | 3,770 | +55 | +1.5% | 2,300 |
| 2019/01/10 | 3,735 | 3,735 | 3,680 | 3,715 | -20 | -0.5% | 2,500 |
| 2019/01/09 | 3,735 | 3,745 | 3,700 | 3,735 | +5 | +0.1% | 3,100 |
| 2019/01/08 | 3,745 | 3,755 | 3,715 | 3,730 | -15 | -0.4% | 3,700 |
| 2019/01/07 | 3,750 | 3,795 | 3,715 | 3,745 | +20 | +0.5% | 5,800 |
| 2019/01/04 | 3,745 | 3,760 | 3,645 | 3,725 | -135 | -3.5% | 6,500 |
| 2018/12/28 | 3,780 | 3,885 | 3,780 | 3,860 | +10 | +0.3% | 3,100 |
| 2018/12/27 | 3,855 | 3,860 | 3,790 | 3,850 | +80 | +2.1% | 5,600 |
| 2018/12/26 | 3,915 | 3,915 | 3,615 | 3,770 | +135 | +3.7% | 6,000 |
| 2018/12/25 | 3,685 | 3,885 | 3,615 | 3,635 | -190 | -5% | 12,600 |
| 2018/12/21 | 3,835 | 3,860 | 3,800 | 3,825 | -5 | -0.1% | 5,200 |
| 2018/12/20 | 3,935 | 3,960 | 3,825 | 3,830 | -105 | -2.7% | 12,400 |
| 2018/12/19 | 3,885 | 3,995 | 3,885 | 3,935 | +20 | +0.5% | 4,600 |
| 2018/12/18 | 3,980 | 4,020 | 3,905 | 3,915 | -65 | -1.6% | 7,000 |
| 2018/12/17 | 4,025 | 4,025 | 3,960 | 3,980 | +65 | +1.7% | 5,700 |
1401～
1450
件表示中 / 3589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 | 198,400円 | +3.6% | +0.8% | 3.53% | 9.65倍 | 0.68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 | 239,500円 | +4.1% | +2.8% | 1.92% | 8.32倍 | 1.06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 |
| ジーエルテクノ | 266,800円 | - | - | 3.79% | 8.35倍 | - |
|
- |
| リズム | 361,500円 | +1.2% | +27.1% | 2.02% | 29.84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 |
| サイバダイン | 18,800円 | - | - | 0.00% | - | 0.62倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
市場注目の銘柄
チャート関連のコラム
