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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 4,235 | 4,240 | 4,205 | 4,225 | -15 | -0.4% | 1,600 |
| 2018/07/20 | 4,225 | 4,240 | 4,205 | 4,240 | +5 | +0.1% | 5,100 |
| 2018/07/19 | 4,255 | 4,255 | 4,220 | 4,235 | -20 | -0.5% | 2,200 |
| 2018/07/18 | 4,210 | 4,255 | 4,210 | 4,255 | +45 | +1.1% | 3,900 |
| 2018/07/17 | 4,140 | 4,210 | 4,140 | 4,210 | +85 | +2.1% | 4,200 |
| 2018/07/13 | 4,195 | 4,195 | 4,125 | 4,125 | -65 | -1.6% | 4,800 |
| 2018/07/12 | 4,190 | 4,215 | 4,185 | 4,190 | -10 | -0.2% | 1,600 |
| 2018/07/11 | 4,140 | 4,200 | 4,130 | 4,200 | +80 | +1.9% | 2,800 |
| 2018/07/10 | 4,130 | 4,170 | 4,120 | 4,120 | +5 | +0.1% | 2,900 |
| 2018/07/09 | 4,185 | 4,185 | 4,115 | 4,115 | -40 | -1% | 2,300 |
| 2018/07/06 | 4,105 | 4,165 | 4,100 | 4,155 | +45 | +1.1% | 4,000 |
| 2018/07/05 | 4,155 | 4,155 | 4,110 | 4,110 | -85 | -2% | 3,200 |
| 2018/07/04 | 4,120 | 4,195 | 4,120 | 4,195 | +80 | +1.9% | 2,200 |
| 2018/07/03 | 4,305 | 4,305 | 4,110 | 4,115 | -135 | -3.2% | 7,200 |
| 2018/07/02 | 4,250 | 4,280 | 4,220 | 4,250 | +30 | +0.7% | 4,800 |
| 2018/06/29 | 4,225 | 4,265 | 4,195 | 4,220 | -5 | -0.1% | 6,000 |
| 2018/06/28 | 4,185 | 4,240 | 4,160 | 4,225 | +40 | +1% | 6,700 |
| 2018/06/27 | 4,160 | 4,220 | 4,160 | 4,185 | +25 | +0.6% | 3,400 |
| 2018/06/26 | 4,120 | 4,170 | 4,100 | 4,160 | +35 | +0.8% | 2,300 |
| 2018/06/25 | 4,175 | 4,185 | 4,120 | 4,125 | -30 | -0.7% | 2,400 |
| 2018/06/22 | 4,100 | 4,155 | 4,100 | 4,155 | +30 | +0.7% | 1,800 |
| 2018/06/21 | 4,125 | 4,125 | 4,085 | 4,125 | ±0 | ±0% | 1,500 |
| 2018/06/20 | 4,115 | 4,125 | 4,060 | 4,125 | +10 | +0.2% | 6,900 |
| 2018/06/19 | 4,125 | 4,160 | 4,115 | 4,115 | +10 | +0.2% | 3,600 |
| 2018/06/18 | 4,170 | 4,175 | 4,105 | 4,105 | -45 | -1.1% | 4,300 |
| 2018/06/15 | 4,130 | 4,150 | 4,085 | 4,150 | +30 | +0.7% | 5,600 |
| 2018/06/14 | 4,100 | 4,120 | 4,100 | 4,120 | -5 | -0.1% | 1,100 |
| 2018/06/13 | 4,100 | 4,125 | 4,100 | 4,125 | +40 | +1% | 1,100 |
| 2018/06/12 | 4,100 | 4,115 | 4,085 | 4,085 | -30 | -0.7% | 1,800 |
| 2018/06/11 | 4,090 | 4,115 | 4,085 | 4,115 | +30 | +0.7% | 2,700 |
| 2018/06/08 | 4,085 | 4,125 | 4,070 | 4,085 | -35 | -0.8% | 3,300 |
| 2018/06/07 | 4,090 | 4,120 | 4,090 | 4,120 | +10 | +0.2% | 1,200 |
| 2018/06/06 | 4,085 | 4,120 | 4,080 | 4,110 | +40 | +1% | 2,700 |
| 2018/06/05 | 4,140 | 4,140 | 4,050 | 4,070 | -70 | -1.7% | 2,400 |
| 2018/06/04 | 4,045 | 4,140 | 4,045 | 4,140 | +115 | +2.9% | 2,200 |
| 2018/06/01 | 4,020 | 4,040 | 4,005 | 4,025 | +10 | +0.2% | 3,400 |
| 2018/05/31 | 4,045 | 4,045 | 4,010 | 4,015 | +15 | +0.4% | 1,300 |
| 2018/05/30 | 3,990 | 4,020 | 3,990 | 4,000 | -20 | -0.5% | 1,700 |
| 2018/05/29 | 4,100 | 4,100 | 4,000 | 4,020 | -35 | -0.9% | 6,700 |
| 2018/05/28 | 4,100 | 4,100 | 4,055 | 4,055 | +25 | +0.6% | 4,800 |
| 2018/05/25 | 4,060 | 4,060 | 4,000 | 4,030 | -55 | -1.3% | 5,500 |
| 2018/05/24 | 4,170 | 4,170 | 4,055 | 4,085 | -110 | -2.6% | 4,700 |
| 2018/05/23 | 4,170 | 4,220 | 4,160 | 4,195 | -25 | -0.6% | 2,400 |
| 2018/05/22 | 4,200 | 4,220 | 4,180 | 4,220 | +25 | +0.6% | 1,700 |
| 2018/05/21 | 4,230 | 4,230 | 4,185 | 4,195 | -20 | -0.5% | 4,500 |
| 2018/05/18 | 4,250 | 4,250 | 4,195 | 4,215 | -10 | -0.2% | 1,700 |
| 2018/05/17 | 4,190 | 4,225 | 4,190 | 4,225 | +35 | +0.8% | 2,100 |
| 2018/05/16 | 4,150 | 4,210 | 4,145 | 4,190 | +40 | +1% | 4,100 |
| 2018/05/15 | 4,185 | 4,185 | 4,090 | 4,150 | ±0 | ±0% | 5,100 |
| 2018/05/14 | 4,180 | 4,180 | 4,140 | 4,150 | +25 | +0.6% | 2,400 |
1551～
1600
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
