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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 4,115 | 4,125 | 4,085 | 4,115 | ±0 | ±0% | 2,400 |
| 2019/05/16 | 4,100 | 4,125 | 4,090 | 4,115 | +15 | +0.4% | 2,000 |
| 2019/05/15 | 4,100 | 4,100 | 4,080 | 4,100 | +5 | +0.1% | 4,100 |
| 2019/05/14 | 4,095 | 4,115 | 4,060 | 4,095 | ±0 | ±0% | 5,200 |
| 2019/05/13 | 4,100 | 4,190 | 4,095 | 4,095 | -5 | -0.1% | 4,800 |
| 2019/05/10 | 4,100 | 4,115 | 4,090 | 4,100 | -5 | -0.1% | 4,900 |
| 2019/05/09 | 4,105 | 4,115 | 4,090 | 4,105 | ±0 | ±0% | 4,400 |
| 2019/05/08 | 4,105 | 4,110 | 4,105 | 4,105 | ±0 | ±0% | 4,900 |
| 2019/05/07 | 4,135 | 4,150 | 4,105 | 4,105 | -30 | -0.7% | 2,000 |
| 2019/04/26 | 4,110 | 4,135 | 4,095 | 4,135 | +25 | +0.6% | 2,900 |
| 2019/04/25 | 4,105 | 4,110 | 4,105 | 4,110 | +5 | +0.1% | 1,200 |
| 2019/04/24 | 4,115 | 4,120 | 4,105 | 4,105 | -10 | -0.2% | 1,500 |
| 2019/04/23 | 4,100 | 4,115 | 4,100 | 4,115 | +40 | +1% | 1,800 |
| 2019/04/22 | 4,060 | 4,100 | 4,060 | 4,075 | +15 | +0.4% | 2,800 |
| 2019/04/19 | 4,050 | 4,060 | 4,050 | 4,060 | ±0 | ±0% | 900 |
| 2019/04/18 | 4,080 | 4,080 | 4,040 | 4,060 | +5 | +0.1% | 2,000 |
| 2019/04/17 | 4,045 | 4,055 | 4,025 | 4,055 | +30 | +0.7% | 1,500 |
| 2019/04/16 | 4,030 | 4,045 | 4,010 | 4,025 | -5 | -0.1% | 2,400 |
| 2019/04/15 | 4,015 | 4,030 | 4,005 | 4,030 | +35 | +0.9% | 2,100 |
| 2019/04/12 | 4,020 | 4,020 | 3,980 | 3,995 | -10 | -0.2% | 1,400 |
| 2019/04/11 | 4,000 | 4,015 | 4,000 | 4,005 | +5 | +0.1% | 1,600 |
| 2019/04/10 | 4,020 | 4,020 | 3,990 | 4,000 | -5 | -0.1% | 1,700 |
| 2019/04/09 | 3,990 | 4,020 | 3,985 | 4,005 | +15 | +0.4% | 2,000 |
| 2019/04/08 | 4,015 | 4,040 | 3,990 | 3,990 | -35 | -0.9% | 1,000 |
| 2019/04/05 | 3,970 | 4,025 | 3,970 | 4,025 | +55 | +1.4% | 3,100 |
| 2019/04/04 | 4,005 | 4,005 | 3,965 | 3,970 | -15 | -0.4% | 3,700 |
| 2019/04/03 | 3,975 | 3,985 | 3,940 | 3,985 | +35 | +0.9% | 2,100 |
| 2019/04/02 | 3,965 | 3,970 | 3,935 | 3,950 | +15 | +0.4% | 3,800 |
| 2019/04/01 | 4,045 | 4,045 | 3,790 | 3,935 | -130 | -3.2% | 14,900 |
| 2019/03/29 | 4,060 | 4,090 | 4,060 | 4,065 | +5 | +0.1% | 10,700 |
| 2019/03/28 | 4,095 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 2,100 |
| 2019/03/27 | 4,095 | 4,095 | 4,050 | 4,060 | -35 | -0.9% | 5,000 |
| 2019/03/26 | 4,055 | 4,100 | 4,055 | 4,095 | +35 | +0.9% | 9,100 |
| 2019/03/25 | 4,055 | 4,110 | 4,055 | 4,060 | -5 | -0.1% | 3,200 |
| 2019/03/22 | 4,015 | 4,065 | 4,015 | 4,065 | +50 | +1.2% | 1,700 |
| 2019/03/20 | 3,995 | 4,025 | 3,995 | 4,015 | +20 | +0.5% | 3,300 |
| 2019/03/19 | 3,985 | 4,000 | 3,955 | 3,995 | +5 | +0.1% | 2,800 |
| 2019/03/18 | 3,980 | 4,020 | 3,970 | 3,990 | +10 | +0.3% | 3,700 |
| 2019/03/15 | 3,985 | 3,995 | 3,965 | 3,980 | +5 | +0.1% | 2,900 |
| 2019/03/14 | 3,940 | 3,980 | 3,940 | 3,975 | +30 | +0.8% | 2,400 |
| 2019/03/13 | 3,955 | 3,985 | 3,940 | 3,945 | -15 | -0.4% | 3,000 |
| 2019/03/12 | 3,950 | 3,965 | 3,825 | 3,960 | +20 | +0.5% | 6,900 |
| 2019/03/11 | 3,925 | 3,945 | 3,925 | 3,940 | +15 | +0.4% | 4,300 |
| 2019/03/08 | 3,840 | 3,940 | 3,840 | 3,925 | +5 | +0.1% | 4,300 |
| 2019/03/07 | 3,860 | 3,945 | 3,860 | 3,920 | +15 | +0.4% | 2,200 |
| 2019/03/06 | 3,905 | 3,970 | 3,905 | 3,905 | -15 | -0.4% | 2,600 |
| 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 |
1451～
1500
件表示中 / 3685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 | 195,600円 | +5.6% | +7.9% | 3.83% | 9.11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 |
| ジーエルテクノ | 275,300円 | - | - | 3.89% | 8.73倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 177,500円 | +4.1% | +2.8% | 2.70% | 6.17倍 | 0.79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 | 356,000円 | +1.2% | +27.1% | 2.05% | 29.39倍 | 0.97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 | 70,600円 | -0.6% | - | 0.00% | - | 4.90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 |
市場注目の銘柄
チャート関連のコラム
