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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 4,360 | 4,365 | 4,290 | 4,310 | -50 | -1.1% | 6,400 |
| 2017/12/08 | 4,315 | 4,370 | 4,290 | 4,360 | -45 | -1% | 6,100 |
| 2017/12/07 | 4,325 | 4,405 | 4,325 | 4,405 | +85 | +2% | 6,800 |
| 2017/12/06 | 4,425 | 4,425 | 4,295 | 4,320 | -125 | -2.8% | 8,500 |
| 2017/12/05 | 4,400 | 4,475 | 4,400 | 4,445 | -20 | -0.4% | 3,600 |
| 2017/12/04 | 4,520 | 4,535 | 4,465 | 4,465 | -45 | -1% | 2,700 |
| 2017/12/01 | 4,405 | 4,520 | 4,405 | 4,510 | +135 | +3.1% | 8,500 |
| 2017/11/30 | 4,430 | 4,430 | 4,365 | 4,375 | -60 | -1.4% | 2,900 |
| 2017/11/29 | 4,375 | 4,435 | 4,365 | 4,435 | +90 | +2.1% | 4,600 |
| 2017/11/28 | 4,320 | 4,390 | 4,310 | 4,345 | +45 | +1% | 5,000 |
| 2017/11/27 | 4,370 | 4,370 | 4,295 | 4,300 | -70 | -1.6% | 5,500 |
| 2017/11/24 | 4,310 | 4,395 | 4,310 | 4,370 | +95 | +2.2% | 4,700 |
| 2017/11/22 | 4,260 | 4,300 | 4,260 | 4,275 | +15 | +0.4% | 6,100 |
| 2017/11/21 | 4,240 | 4,260 | 4,225 | 4,260 | +10 | +0.2% | 2,100 |
| 2017/11/20 | 4,230 | 4,330 | 4,225 | 4,250 | +20 | +0.5% | 6,500 |
| 2017/11/17 | 4,295 | 4,295 | 4,180 | 4,230 | -10 | -0.2% | 7,900 |
| 2017/11/16 | 4,140 | 4,290 | 4,135 | 4,240 | +90 | +2.2% | 9,600 |
| 2017/11/15 | 4,360 | 4,360 | 4,140 | 4,150 | -210 | -4.8% | 9,200 |
| 2017/11/14 | 4,380 | 4,395 | 4,345 | 4,360 | -20 | -0.5% | 2,900 |
| 2017/11/13 | 4,405 | 4,405 | 4,315 | 4,380 | -20 | -0.5% | 5,000 |
| 2017/11/10 | 4,415 | 4,425 | 4,385 | 4,400 | -50 | -1.1% | 3,700 |
| 2017/11/09 | 4,500 | 4,520 | 4,420 | 4,450 | -20 | -0.4% | 4,500 |
| 2017/11/08 | 4,485 | 4,485 | 4,440 | 4,470 | -20 | -0.4% | 2,700 |
| 2017/11/07 | 4,550 | 4,550 | 4,450 | 4,490 | +25 | +0.6% | 6,600 |
| 2017/11/06 | 4,600 | 4,615 | 4,450 | 4,465 | -15 | -0.3% | 9,100 |
| 2017/11/02 | 4,250 | 4,480 | 4,140 | 4,480 | +230 | +5.4% | 28,100 |
| 2017/11/01 | 4,095 | 4,260 | 4,095 | 4,250 | +170 | +4.2% | 9,800 |
| 2017/10/31 | 4,125 | 4,135 | 4,080 | 4,080 | -30 | -0.7% | 2,500 |
| 2017/10/30 | 4,105 | 4,130 | 4,105 | 4,110 | +30 | +0.7% | 4,800 |
| 2017/10/27 | 4,135 | 4,135 | 4,055 | 4,080 | -50 | -1.2% | 5,800 |
| 2017/10/26 | 4,140 | 4,175 | 4,110 | 4,130 | -10 | -0.2% | 6,500 |
| 2017/10/25 | 4,140 | 4,170 | 4,130 | 4,140 | ±0 | ±0% | 4,400 |
| 2017/10/24 | 4,230 | 4,280 | 4,100 | 4,140 | -85 | -2% | 18,100 |
| 2017/10/23 | 3,960 | 4,545 | 3,905 | 4,225 | +300 | +7.6% | 35,300 |
| 2017/10/20 | 3,945 | 3,955 | 3,910 | 3,925 | -20 | -0.5% | 4,700 |
| 2017/10/19 | 3,945 | 3,960 | 3,930 | 3,945 | -15 | -0.4% | 4,600 |
| 2017/10/18 | 3,955 | 3,980 | 3,950 | 3,960 | +5 | +0.1% | 1,800 |
| 2017/10/17 | 3,960 | 3,965 | 3,935 | 3,955 | -5 | -0.1% | 1,500 |
| 2017/10/16 | 3,975 | 3,975 | 3,935 | 3,960 | +10 | +0.3% | 1,800 |
| 2017/10/13 | 3,940 | 3,955 | 3,935 | 3,950 | +10 | +0.3% | 1,800 |
| 2017/10/12 | 3,970 | 3,970 | 3,925 | 3,940 | ±0 | ±0% | 1,700 |
| 2017/10/11 | 3,960 | 3,960 | 3,910 | 3,940 | -15 | -0.4% | 4,100 |
| 2017/10/10 | 3,950 | 3,960 | 3,950 | 3,955 | +5 | +0.1% | 1,800 |
| 2017/10/06 | 3,950 | 3,950 | 3,930 | 3,950 | +5 | +0.1% | 1,500 |
| 2017/10/05 | 3,935 | 3,950 | 3,930 | 3,945 | +10 | +0.3% | 1,300 |
| 2017/10/04 | 3,975 | 3,975 | 3,900 | 3,935 | -45 | -1.1% | 5,900 |
| 2017/10/03 | 4,000 | 4,000 | 3,975 | 3,980 | -20 | -0.5% | 1,600 |
| 2017/10/02 | 4,020 | 4,025 | 3,980 | 4,000 | +10 | +0.3% | 5,000 |
| 2017/09/29 | 4,050 | 4,050 | 3,990 | 3,990 | -50 | -1.2% | 2,900 |
| 2017/09/28 | 4,070 | 4,070 | 4,020 | 4,040 | -55 | -1.3% | 2,500 |
1701～
1750
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
